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, 2018 0.0065 0.0069 0.0052 0.0055 662,800 -0.00(-15.38%)
Nov 29, 2018 0.0078 0.0078 0.0060 0.0065 1,136,831 -0.00(-15.58%)
Nov 28, 2018 0.0055 0.0095 0.0055 0.0077 7,767,447 +0.00(+67.39%)
Nov 27, 2018 0.0044 0.0053 0.0044 0.0046 1,515,113 +0.00(+6.98%)
Nov 26, 2018 0.0068 0.0068 0.0043 0.0043 1,005,484 -0.00(-36.76%)
Nov 23, 2018 0.0065 0.0068 0.0065 0.0068 104,500 +0.00(+3.03%)
Nov 21, 2018 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Nov 20, 2018 0.0059 0.0063 0.0053 0.0060 298,398 +0.00(+0.00%)
Nov 19, 2018 0.0055 0.0060 0.0050 0.0060 222,249 +0.00(+9.09%)
Nov 16, 2018 0.0060 0.0063 0.0050 0.0055 223,300 -0.00(-8.33%)
Nov 15, 2018 0.0065 0.0067 0.0060 0.0060 410,290 -0.00(-7.69%)
Nov 14, 2018 0.0046 0.0065 0.0046 0.0065 1,265,559 +0.00(+14.04%)
Nov 13, 2018 0.0055 0.0057 0.0050 0.0057 11,945 +0.00(+9.62%)
Nov 12, 2018 0.0051 0.0052 0.0047 0.0052 557,233 -0.00(-22.39%)
Nov 09, 2018 0.0050 0.0070 0.0044 0.0067 3,893,500 +0.00(+45.65%)
Nov 08, 2018 0.0058 0.0058 0.0046 0.0046 1,349,913 -0.00(-16.36%)
Nov 07, 2018 0.0063 0.0070 0.0054 0.0055 185,250 -0.00(-19.12%)
Nov 06, 2018 0.0071 0.0071 0.0054 0.0068 711,700 +0.00(+13.33%)
Nov 05, 2018 0.0061 0.0070 0.0060 0.0060 1,241,500 -0.00(-16.67%)
Nov 02, 2018 0.0062 0.0072 0.0060 0.0072 2,255,400 +0.00(+7.46%)
Nov 01, 2018 0.0058 0.0088 0.0058 0.0067 4,528,567 +0.00(+15.52%)
Oct 31, 2018 0.0053 0.0058 0.0051 0.0058 1,053,381 +0.00(+31.82%)
Oct 30, 2018 0.0042 0.0053 0.0041 0.0044 222,900 -0.00(-12.00%)
Oct 29, 2018 0.0053 0.0053 0.0042 0.0050 448,500 -0.00(-5.66%)
Oct 26, 2018 0.0041 0.0053 0.0041 0.0053 281,000 +0.00(+6.00%)
Oct 25, 2018 0.0052 0.0052 0.0047 0.0050 1,745,026 +0.00(+0.00%)
Oct 24, 2018 0.0046 0.0052 0.0046 0.0050 415,105 +0.00(+16.28%)
Oct 23, 2018 0.0047 0.0047 0.0043 0.0043 780,224 -0.00(-6.52%)
Oct 22, 2018 0.0048 0.0048 0.0041 0.0046 314,500 -0.00(-4.17%)
Oct 19, 2018 0.0048 0.0052 0.0042 0.0048 786,900 +0.00(+14.29%)
Oct 18, 2018 0.0045 0.0050 0.0042 0.0042 961,299 -0.00(-2.33%)
Oct 17, 2018 0.0052 0.0052 0.0043 0.0043 233,753 -0.00(-8.51%)
Oct 16, 2018 0.0045 0.0053 0.0042 0.0047 1,705,130 +0.00(+2.17%)
Oct 15, 2018 0.0042 0.0060 0.0042 0.0046 1,295,217 +0.00(+6.98%)
Oct 12, 2018 0.0057 0.0057 0.0042 0.0043 743,000 -0.00(-12.24%)
Oct 11, 2018 0.0058 0.0058 0.0045 0.0049 821,450 +0.00(+0.00%)
Oct 10, 2018 0.0057 0.0057 0.0045 0.0049 855,081 +0.00(+0.00%)
Oct 09, 2018 0.0057 0.0057 0.0045 0.0049 1,708,165 +0.00(+2.08%)
Oct 08, 2018 0.0031 0.0048 0.0031 0.0048 599,613 +0.00(+0.00%)
Oct 05, 2018 0.0049 0.0049 0.0042 0.0048 968,800 +0.00(+11.63%)
Oct 04, 2018 0.0049 0.0049 0.0041 0.0043 1,195,360 -0.00(-12.24%)
Oct 03, 2018 0.0052 0.0055 0.0045 0.0049 7,866,320 -0.00(-9.26%)
Oct 02, 2018 0.0044 0.0057 0.0042 0.0054 7,253,772 +0.00(+22.73%)
Oct 01, 2018 0.0044 0.0044 0.0038 0.0044 5,590,730 +0.00(+7.32%)
Sep 28, 2018 0.0050 0.0050 0.0041 0.0041 7,131,600 -0.00(-4.65%)
Sep 27, 2018 0.0049 0.0050 0.0043 0.0043 7,484,638 -0.00(-10.42%)
Sep 26, 2018 0.0047 0.0052 0.0046 0.0048 3,632,104 +0.00(+2.13%)
Sep 25, 2018 0.0049 0.0050 0.0045 0.0047 4,772,228 -0.00(-6.00%)
Sep 24, 2018 0.0056 0.0058 0.0050 0.0050 8,856,904 -0.00(-15.25%)
Sep 21, 2018 0.0064 0.0064 0.0055 0.0059 4,195,300 +0.00(+0.00%)
Sep 20, 2018 0.0064 0.0069 0.0059 0.0059 4,618,480 -0.00(-13.24%)
Sep 19, 2018 0.0075 0.0075 0.0062 0.0068 6,065,569 -0.00(-9.33%)
Sep 18, 2018 0.0091 0.0091 0.0069 0.0075 9,313,155 -0.00(-14.77%)
Sep 17, 2018 0.0066 0.0108 0.0062 0.0088 17,536,960 +0.00(+33.33%)
Sep 14, 2018 0.0060 0.0085 0.0058 0.0066 31,403,700 +0.00(+15.79%)
Sep 13, 2018 0.0065 0.0070 0.0054 0.0057 8,362,807 -0.00(-5.00%)
Sep 12, 2018 0.0074 0.0074 0.0060 0.0060 747,956 -0.00(-16.67%)
Sep 11, 2018 0.0070 0.0072 0.0067 0.0072 1,294,880 +0.00(+4.35%)
Sep 10, 2018 0.0074 0.0074 0.0067 0.0069 1,367,982 -0.00(-8.00%)
Sep 07, 2018 0.0088 0.0090 0.0070 0.0075 1,430,200 +0.00(+0.00%)
Sep 06, 2018 0.0070 0.0075 0.0070 0.0075 119,212 -0.00(-1.32%)
Sep 05, 2018 0.0090 0.0090 0.0067 0.0076 4,021,439 -0.00(-5.00%)
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.