Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provision Holding (OP: PVHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.0830 0.0830 0.0731 0.0805 45,700 +0.00(+5.92%)
Oct 29, 2015 0.0830 0.0830 0.0700 0.0760 82,400 -0.01(-8.43%)
Oct 28, 2015 0.0800 0.0838 0.0800 0.0830 8,602 -0.00(-2.35%)
Oct 27, 2015 0.0800 0.0900 0.0780 0.0850 205,128 +0.00(+3.66%)
Oct 26, 2015 0.0800 0.0820 0.0750 0.0820 150,112 +0.00(+2.50%)
Oct 23, 2015 0.0702 0.0800 0.0702 0.0800 6,000 -0.01(-5.88%)
Oct 21, 2015 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
Oct 20, 2015 0.0800 0.0840 0.0751 0.0840 32,000 -0.00(-4.55%)
Oct 16, 2015 0.0880 0.0880 0.0880 0 +0.01(+6.67%)
Oct 15, 2015 0.0800 0.0825 0.0651 0.0825 25,460 +0.00(+3.13%)
Oct 14, 2015 0.0800 0.0800 0.0780 0.0800 76,600 -0.00(-5.10%)
Oct 13, 2015 0.0850 0.0850 0.0843 0.0843 5,894 +0.00(+1.57%)
Oct 12, 2015 0.0823 0.0830 0.0786 0.0830 21,500 -0.00(-5.68%)
Oct 09, 2015 0.0851 0.0940 0.0786 0.0880 52,650 +0.00(+0.00%)
Oct 08, 2015 0.0990 0.0990 0.0880 0.0880 53,508 -0.01(-7.37%)
Oct 07, 2015 0.0930 0.0950 0.0850 0.0950 70,150 +0.00(+2.15%)
Oct 06, 2015 0.0900 0.0930 0.0860 0.0930 37,568 +0.01(+8.14%)
Oct 05, 2015 0.0850 0.0860 0.0780 0.0860 39,200 +0.00(+1.18%)
Oct 02, 2015 0.0850 0.0850 0.0756 0.0850 12,400 +0.00(+0.00%)
Oct 01, 2015 0.0850 0.0850 0.0800 0.0850 14,000 +0.00(+0.00%)
Sep 30, 2015 0.0840 0.0850 0.0790 0.0850 88,000 +0.00(+0.00%)
Sep 29, 2015 0.0790 0.0850 0.0790 0.0850 11,513 +0.00(+0.00%)
Sep 28, 2015 0.0850 0.0850 0.0780 0.0850 50,468 +0.01(+6.25%)
Sep 25, 2015 0.0850 0.0850 0.0800 0.0800 113,714 -0.01(-5.88%)
Sep 24, 2015 0.0850 0.0850 0.0800 0.0850 131,720 +0.00(+0.00%)
Sep 22, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 21, 2015 0.0900 0.0900 0.0820 0.0900 35,000 +0.00(+0.11%)
Sep 18, 2015 0.0899 0.0900 0.0840 0.0899 30,000 +0.01(+7.02%)
Sep 17, 2015 0.0825 0.0850 0.0825 0.0840 54,000 -0.01(-6.15%)
Sep 16, 2015 0.0900 0.0930 0.0895 0.0895 108,308 +0.01(+12.44%)
Sep 15, 2015 0.0826 0.0900 0.0796 0.0796 68,020 -0.01(-11.56%)
Sep 14, 2015 0.1000 0.1000 0.0801 0.0900 17,877 +0.00(+0.00%)
Sep 11, 2015 0.0900 0.0900 0.0900 0.0900 26,900 +0.00(+1.17%)
Sep 09, 2015 0.0890 0.0890 0.0890 0 -0.00(-0.60%)
Sep 08, 2015 0.0895 0.0895 0.0786 0.0895 10,600 -0.00(-0.56%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 03, 2015 0.0850 0.0890 0.0850 0.0890 60,000 +0.00(+4.71%)
Sep 01, 2015 0.0850 0.0850 0.0850 0 -0.00(-4.49%)
Aug 31, 2015 0.0850 0.0890 0.0799 0.0890 59,200 +0.00(+0.00%)
Aug 28, 2015 0.0890 0.0890 0.0800 0.0890 6,012 +0.00(+4.71%)
Aug 27, 2015 0.0890 0.0890 0.0751 0.0850 10,000 -0.00(-4.49%)
Aug 26, 2015 0.0840 0.0890 0.0800 0.0890 9,000 +0.01(+18.51%)
Aug 25, 2015 0.0825 0.0900 0.0751 0.0751 24,008 +0.00(+0.00%)
Aug 24, 2015 0.0940 0.0950 0.0802 0.0751 171,167 -0.02(-20.95%)
Aug 21, 2015 0.0900 0.0950 0.0900 0.0950 135,454 +0.01(+18.75%)
Aug 20, 2015 0.0870 0.0900 0.0800 0.0800 64,590 -0.01(-11.11%)
Aug 19, 2015 0.0899 0.0900 0.0820 0.0900 53,515 +0.00(+0.00%)
Aug 18, 2015 0.0820 0.0900 0.0820 0.0900 39,602 +0.00(+0.00%)
Aug 17, 2015 0.0851 0.0900 0.0851 0.0900 54,855 +0.00(+0.00%)
Aug 14, 2015 0.0835 0.0900 0.0835 0.0900 187,664 -0.01(-5.26%)
Aug 13, 2015 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 12, 2015 0.0870 0.0900 0.0830 0.0900 92,903 -0.01(-8.16%)
Aug 11, 2015 0.0770 0.0980 0.0751 0.0980 112,496 +0.02(+19.22%)
Aug 10, 2015 0.0719 0.0849 0.0621 0.0822 168,773 +0.01(+9.60%)
Aug 07, 2015 0.0630 0.0750 0.0610 0.0750 78,827 -0.01(-16.01%)
Aug 06, 2015 0.0700 0.0898 0.0680 0.0893 27,300 +0.03(+39.53%)
Aug 05, 2015 0.0840 0.0949 0.0601 0.0640 295,729 -0.03(-28.89%)
Aug 04, 2015 0.0900 0.0900 0.0811 0.0900 69,613 -0.00(-5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.