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 31, 2016 0.1533 0.1700 0.1530 0.1620 264,642 +0.01(+5.88%)
Oct 28, 2016 0.1622 0.1622 0.1400 0.1530 142,033 +0.01(+4.80%)
Oct 27, 2016 0.1699 0.1815 0.1350 0.1460 684,724 -0.02(-12.05%)
Oct 26, 2016 0.1549 0.1690 0.1450 0.1660 188,837 +0.02(+10.67%)
Oct 25, 2016 0.1425 0.1550 0.1150 0.1500 403,957 +0.01(+3.45%)
Oct 24, 2016 0.1690 0.1690 0.1105 0.1450 854,247 -0.02(-14.20%)
Oct 21, 2016 0.1700 0.1750 0.1621 0.1690 167,430 -0.00(-1.74%)
Oct 20, 2016 0.1810 0.1810 0.1680 0.1720 134,995 +0.00(+0.58%)
Oct 19, 2016 0.1749 0.1832 0.1700 0.1710 289,961 -0.00(-2.23%)
Oct 18, 2016 0.1770 0.1800 0.1705 0.1749 311,995 -0.00(-1.27%)
Oct 17, 2016 0.1899 0.2000 0.1700 0.1772 445,841 -0.01(-6.76%)
Oct 14, 2016 0.1945 0.2100 0.1800 0.1900 771,173 -0.02(-10.97%)
Oct 13, 2016 0.1850 0.2150 0.1850 0.2134 466,404 +0.03(+18.56%)
Oct 12, 2016 0.1850 0.1850 0.1750 0.1800 109,908 -0.00(-2.39%)
Oct 11, 2016 0.1740 0.1850 0.1730 0.1844 78,370 +0.01(+3.13%)
Oct 10, 2016 0.1868 0.1868 0.1730 0.1788 86,973 +0.00(+2.46%)
Oct 07, 2016 0.1780 0.1850 0.1701 0.1745 107,690 -0.00(-1.97%)
Oct 06, 2016 0.1780 0.1780 0.1701 0.1780 138,328 -0.00(-0.50%)
Oct 05, 2016 0.1790 0.1850 0.1680 0.1789 176,310 -0.01(-3.26%)
Oct 04, 2016 0.1899 0.1899 0.1760 0.1849 193,744 +0.00(+2.11%)
Oct 03, 2016 0.1949 0.1949 0.1800 0.1811 117,576 +0.01(+3.49%)
Sep 30, 2016 0.1901 0.1901 0.1650 0.1750 472,171 -0.02(-7.89%)
Sep 29, 2016 0.1936 0.1950 0.1900 0.1900 80,166 +0.00(+1.06%)
Sep 28, 2016 0.2000 0.2000 0.1810 0.1880 239,670 +0.01(+2.73%)
Sep 27, 2016 0.2030 0.2040 0.1830 0.1830 215,797 -0.02(-8.50%)
Sep 26, 2016 0.1988 0.2040 0.1800 0.2000 169,729 +0.02(+11.11%)
Sep 23, 2016 0.1901 0.2000 0.1800 0.1800 87,972 +0.00(+0.00%)
Sep 22, 2016 0.1900 0.1900 0.1700 0.1800 267,424 -0.01(-4.20%)
Sep 21, 2016 0.1951 0.2039 0.1800 0.1879 215,917 -0.01(-3.14%)
Sep 20, 2016 0.1950 0.2020 0.1900 0.1940 294,878 +0.00(+1.57%)
Sep 19, 2016 0.2020 0.2020 0.1900 0.1910 367,236 -0.00(-2.05%)
Sep 16, 2016 0.2100 0.2120 0.1900 0.1950 683,031 -0.01(-7.14%)
Sep 15, 2016 0.2030 0.2240 0.2030 0.2100 268,413 -0.00(-0.94%)
Sep 14, 2016 0.2100 0.2400 0.2000 0.2120 157,462 +0.01(+6.00%)
Sep 13, 2016 0.2275 0.2275 0.2000 0.2000 633,977 -0.03(-11.60%)
Sep 12, 2016 0.2300 0.2300 0.2250 0.2263 189,083 +0.00(+0.56%)
Sep 09, 2016 0.2300 0.2399 0.2240 0.2250 232,339 -0.00(-1.53%)
Sep 08, 2016 0.2260 0.2398 0.2260 0.2285 82,750 +0.01(+3.39%)
Sep 07, 2016 0.2361 0.2375 0.2200 0.2210 223,253 -0.01(-5.75%)
Sep 06, 2016 0.2300 0.2392 0.2264 0.2345 50,820 -0.01(-2.20%)
Sep 02, 2016 0.2398 0.2398 0.2398 0 +0.00(+0.11%)
Sep 01, 2016 0.2351 0.2460 0.2250 0.2395 80,575 +0.00(+1.89%)
Aug 31, 2016 0.2339 0.2415 0.2275 0.2351 141,213 +0.00(+1.10%)
Aug 30, 2016 0.2399 0.2399 0.2320 0.2325 75,008 -0.00(-1.06%)
Aug 29, 2016 0.2321 0.2400 0.2300 0.2350 191,018 -0.00(-0.21%)
Aug 26, 2016 0.2500 0.2550 0.2355 0.2355 140,993 -0.01(-2.89%)
Aug 25, 2016 0.2450 0.2635 0.2425 0.2425 190,896 +0.00(+0.21%)
Aug 24, 2016 0.2399 0.2420 0.2351 0.2420 147,570 +0.00(+1.47%)
Aug 23, 2016 0.2410 0.2455 0.2385 0.2385 123,465 -0.01(-4.20%)
Aug 22, 2016 0.2500 0.2697 0.2350 0.2490 175,888 -0.01(-4.98%)
Aug 19, 2016 0.2650 0.2675 0.2620 0.2620 120,297 -0.00(-1.13%)
Aug 18, 2016 0.2675 0.2720 0.2625 0.2650 267,775 -0.01(-1.85%)
Aug 17, 2016 0.2550 0.2800 0.2500 0.2700 701,301 +0.02(+8.04%)
Aug 16, 2016 0.2499 0.2500 0.2400 0.2499 114,435 +0.00(+0.04%)
Aug 15, 2016 0.2401 0.2500 0.2400 0.2498 203,088 +0.00(+0.73%)
Aug 12, 2016 0.2439 0.2500 0.2340 0.2480 198,660 +0.01(+4.85%)
Aug 11, 2016 0.2396 0.2440 0.2350 0.2365 62,393 -0.00(-1.44%)
Aug 10, 2016 0.2475 0.2475 0.2320 0.2400 72,873 -0.01(-2.83%)
Aug 09, 2016 0.2470 0.2500 0.2330 0.2470 147,570 +0.00(+0.05%)
Aug 08, 2016 0.2430 0.2485 0.2310 0.2469 264,956 +0.00(+1.76%)
Aug 05, 2016 0.2489 0.2489 0.2425 0.2426 112,043 +0.00(+0.04%)
Aug 04, 2016 0.2310 0.2490 0.2310 0.2425 67,354 +0.01(+2.11%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2375 256,115 +0.01(+3.26%)
Aug 02, 2016 0.2350 0.2350 0.2100 0.2300 415,885 -0.00(-1.31%)
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.