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 (%)
Nov 30, 2015 0.0751 0.0899 0.0735 0.0898 313,551 +0.00(+1.01%)
Nov 27, 2015 0.0800 0.0899 0.0800 0.0889 183,920 +0.01(+11.13%)
Nov 24, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.45%)
Nov 23, 2015 0.0699 0.0699 2,400 -0.00(-0.14%)
Nov 20, 2015 0.0700 0.0700 0.0670 0.0700 190,719 -0.00(-4.11%)
Nov 19, 2015 0.0730 0.0730 0.0680 0.0730 45,000 +0.00(+4.29%)
Nov 18, 2015 0.0700 0.0730 0.0690 0.0700 192,000 -0.00(-4.11%)
Nov 17, 2015 0.0605 0.0730 0.0605 0.0730 544,100 +0.00(+7.35%)
Nov 16, 2015 0.0680 0.0680 0.0650 0.0680 171,500 +0.00(+0.00%)
Nov 13, 2015 0.0680 0.0680 0.0680 0.0680 78,100 +0.00(+0.00%)
Nov 12, 2015 0.0680 0.0680 0.0640 0.0680 60,000 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0615 0.0680 34,392 -0.00(-6.72%)
Nov 10, 2015 0.0680 0.0740 0.0650 0.0729 238,256 -0.00(-1.35%)
Nov 09, 2015 0.0671 0.0740 0.0671 0.0739 186,000 +0.00(+5.57%)
Nov 06, 2015 0.0700 0.0700 0.0680 0.0700 96,571 -0.00(-6.67%)
Nov 05, 2015 0.0730 0.0790 0.0660 0.0750 212,969 +0.00(+2.74%)
Nov 04, 2015 0.0700 0.0750 0.0650 0.0730 92,001 -0.01(-7.59%)
Nov 03, 2015 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Nov 02, 2015 0.0745 0.0790 0.0700 0.0790 35,072 -0.00(-1.86%)
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%)
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.