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 (%)
Dec 31, 2014 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Dec 30, 2014 0.0680 0.0680 0.0680 0.0680 4,000 +0.00(+5.92%)
Dec 29, 2014 0.0680 0.0680 0.0620 0.0642 262,500 -0.00(-2.73%)
Dec 26, 2014 0.0706 0.0710 0.0605 0.0660 973,435 -0.00(-6.52%)
Dec 24, 2014 0.0706 0.0706 0.0706 0 +0.00(+0.00%)
Dec 23, 2014 0.0706 0.0706 0.0706 0.0706 1,500 -0.00(-5.74%)
Dec 22, 2014 0.0761 0.0829 0.0749 0.0749 573,718 -0.01(-8.21%)
Dec 19, 2014 0.0810 0.0899 0.0810 0.0816 591,465 -0.01(-14.01%)
Dec 18, 2014 0.1100 0.1174 0.0810 0.0949 339,860 -0.01(-5.10%)
Dec 17, 2014 0.1040 0.1400 0.0801 0.1000 1,207,143 +0.00(+0.00%)
Dec 16, 2014 0.1040 0.1000 636,594 +0.03(+40.85%)
Dec 15, 2014 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-8.97%)
Dec 12, 2014 0.0750 0.0780 0.0710 0.0780 70,251 +0.01(+11.43%)
Dec 09, 2014 0.0700 0.0700 0.0700 0 +0.01(+27.04%)
Dec 08, 2014 0.0700 0.0700 0.0551 0.0551 33,242 -0.01(-21.29%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 156,646 +0.01(+16.47%)
Dec 04, 2014 0.0601 0.0601 0.0601 0.0601 7,000 +0.00(+0.17%)
Dec 03, 2014 0.0700 0.0700 0.0600 0.0600 31,075 -0.01(-14.29%)
Dec 02, 2014 0.0700 0.0700 0.0700 0.0700 100,450 +0.00(+0.14%)
Nov 28, 2014 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 25, 2014 0.0600 0.0600 0.0600 0.0600 5,560 -0.00(-3.38%)
Nov 24, 2014 0.0700 0.0700 0.0621 0.0621 118,934 -0.01(-11.29%)
Nov 21, 2014 0.0700 0.0700 0.0700 0.0700 19,500 +0.00(+1.45%)
Nov 19, 2014 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Nov 18, 2014 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 17, 2014 0.0750 0.0650 0.0700 36,270 -0.00(-6.67%)
Nov 14, 2014 0.0700 0.0750 0.0700 0.0750 31,500 +0.01(+15.38%)
Nov 13, 2014 0.0600 0.0650 0.0600 0.0650 12,100 +0.01(+8.33%)
Nov 12, 2014 0.0600 0.0650 0.0595 0.0600 69,200 +0.00(+9.09%)
Nov 11, 2014 0.0551 0.0551 0.0550 0.0550 50,000 -0.00(-5.17%)
Nov 10, 2014 0.0577 0.0580 0.0577 0.0580 20,000 +0.00(+0.00%)
Nov 07, 2014 0.0580 0.0600 0.0580 0.0580 28,700 +0.00(+5.26%)
Nov 06, 2014 0.0600 0.0600 0.0551 0.0551 12,700 -0.01(-21.29%)
Nov 05, 2014 0.0600 0.0700 0.0600 0.0700 5,000 +0.00(+0.00%)
Nov 04, 2014 0.0600 0.0700 0.0600 0.0700 22,500 +0.01(+24.78%)
Nov 03, 2014 0.0580 0.0580 0.0561 0.0561 23,500 -0.00(-3.28%)
Oct 30, 2014 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Oct 28, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 27, 2014 0.0652 0.0652 0.0400 0.0500 676,106 -0.01(-22.36%)
Oct 23, 2014 0.0644 0.0644 0.0644 0 -0.00(-5.29%)
Oct 22, 2014 0.0650 0.0690 0.0622 0.0680 47,500 +0.00(+4.62%)
Oct 20, 2014 0.0631 0.0749 0.0631 0.0650 51,300 -0.00(-4.41%)
Oct 17, 2014 0.0680 0.0620 0.0680 131,300 -0.00(-2.86%)
Oct 16, 2014 0.0630 0.0630 0.0630 0.0700 48,800 +0.01(+11.82%)
Oct 15, 2014 0.0700 0.0750 0.0626 0.0626 45,686 -0.01(-10.57%)
Oct 14, 2014 0.0628 0.0700 0.0628 0.0700 38,450 +0.00(+0.00%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2014 0.0800 0.0800 0.0620 0.0700 90,485 +0.01(+12.90%)
Oct 08, 2014 0.0700 0.0700 0.0620 0.0620 43,000 -0.02(-22.50%)
Oct 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2014 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+6.67%)
Oct 02, 2014 0.0750 0.0750 0.0750 0.0750 300 -0.01(-6.25%)
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.