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 (%)
Apr 30, 2014 0.0700 0.0799 0.0700 0.0799 5,400 -0.00(-0.13%)
Apr 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 28, 2014 0.0800 0.0900 0.0800 0.0800 23,000 +0.01(+14.29%)
Apr 25, 2014 0.0701 0.0701 0.0700 0.0700 50,000 -0.01(-12.50%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Apr 23, 2014 0.0850 0.0850 0.0850 0.0850 40,000 +0.02(+26.87%)
Apr 22, 2014 0.0790 0.0790 0.0670 0.0670 17,900 +0.00(+7.54%)
Apr 21, 2014 0.0620 0.0790 0.0620 0.0623 5,615 -0.02(-21.14%)
Apr 17, 2014 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Apr 16, 2014 0.0789 0.0800 0.0789 0.0800 12,780 +0.00(+1.27%)
Apr 15, 2014 0.0790 0.0790 0.0750 0.0790 61,400 +0.00(+0.00%)
Apr 11, 2014 0.0790 0.0790 0.0790 0.0790 0 +0.00(+5.47%)
Apr 10, 2014 0.0794 0.0794 0.0660 0.0749 15,100 +0.01(+20.61%)
Apr 09, 2014 0.0621 0.0621 0.0621 0.0621 19,300 -0.01(-17.20%)
Apr 08, 2014 0.0720 0.0750 0.0720 0.0750 16,249 +0.00(+0.00%)
Apr 07, 2014 0.0750 0.0750 0.0750 0.0750 10,059 +0.00(+0.00%)
Apr 04, 2014 0.0700 0.0750 0.0700 0.0750 0 +0.00(+2.88%)
Apr 03, 2014 0.0730 0.0750 0.0619 0.0729 334,559 -0.00(-2.54%)
Apr 02, 2014 0.0780 0.0780 0.0651 0.0748 68,500 -0.00(-4.10%)
Apr 01, 2014 0.0800 0.0800 0.0650 0.0780 406,088 -0.00(-2.50%)
Mar 31, 2014 0.0680 0.0800 0.0680 0.0800 31,000 +0.02(+28.82%)
Mar 28, 2014 0.0825 0.0825 0.0621 0.0621 0 +0.00(+0.00%)
Mar 27, 2014 0.0725 0.0725 0.0621 0.0621 12,132 +0.00(+0.00%)
Mar 26, 2014 0.0630 0.0630 0.0621 0.0621 37,500 -0.00(-1.43%)
Mar 25, 2014 0.0620 0.0630 0.0620 0.0630 55,500 -0.00(-3.08%)
Mar 24, 2014 0.0510 0.0650 0.0510 0.0650 52,085 +0.01(+18.18%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 0 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0600 0.0600 41,240 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 122,397 +0.01(+17.88%)
Mar 17, 2014 0.0509 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Mar 14, 2014 0.0540 0.0700 0.0540 0.0600 0 -0.00(-3.23%)
Mar 13, 2014 0.0500 0.0620 0.0500 0.0620 176,680 +0.01(+29.17%)
Mar 11, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 10, 2014 0.0497 0.0497 0.0480 0.0480 20,000 +0.00(+6.67%)
Mar 07, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+9.49%)
Mar 05, 2014 0.0495 0.0500 0.0411 0.0411 41,000 -0.01(-17.64%)
Mar 04, 2014 0.0499 0.0499 0.0499 0.0499 18,400 -0.00(-7.42%)
Mar 03, 2014 0.0404 0.0549 0.0404 0.0539 63,400 -0.01(-9.72%)
Feb 27, 2014 0.0597 0.0597 0.0597 0.0597 0 +0.01(+19.40%)
Feb 26, 2014 0.0498 0.0500 0.0498 0.0500 59,900 +0.01(+24.69%)
Feb 25, 2014 0.0448 0.0525 0.0401 0.0401 111,095 +0.00(+0.25%)
Feb 24, 2014 0.0440 0.0490 0.0400 0.0400 161,000 -0.01(-18.37%)
Feb 20, 2014 0.0490 0.0490 0.0490 0 -0.01(-11.55%)
Feb 19, 2014 0.0499 0.0554 0.0470 0.0554 33,920 -0.00(-7.36%)
Feb 18, 2014 0.0484 0.0598 0.0470 0.0598 100,500 +0.01(+24.32%)
Feb 14, 2014 0.0481 0.0481 0.0481 0 -0.01(-19.83%)
Feb 13, 2014 0.0549 0.0600 0.0540 0.0600 95,500 +0.01(+33.33%)
Feb 12, 2014 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+2.04%)
Feb 11, 2014 0.0441 0.0441 0.0441 0.0441 25,000 -0.00(-9.82%)
Feb 10, 2014 0.0419 0.0650 0.0400 0.0489 206,492 -0.02(-25.00%)
Feb 07, 2014 0.0600 0.0899 0.0600 0.0652 0 +0.01(+8.67%)
Feb 06, 2014 0.0525 0.0600 0.0520 0.0600 108,912 +0.01(+14.29%)
Feb 05, 2014 0.0499 0.0525 0.0499 0.0525 272,500 +0.01(+16.67%)
Feb 04, 2014 0.0499 0.0499 0.0400 0.0450 14,000 +0.00(+12.50%)
Feb 03, 2014 0.0522 0.0522 0.0400 0.0400 107,600 -0.01(-18.20%)
Jan 30, 2014 0.0489 0.0489 0.0489 0.0489 0 -0.00(-2.00%)
Jan 29, 2014 0.0406 0.0499 0.0406 0.0499 30,400 -0.00(-4.95%)
Jan 28, 2014 0.0500 0.0525 0.0500 0.0525 97,208 +0.00(+5.00%)
Jan 27, 2014 0.0415 0.0500 0.0415 0.0500 100,500 +0.01(+25.00%)
Jan 21, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 16, 2014 0.0439 0.0450 0.0400 0.0450 83,500 +0.00(+2.51%)
Jan 15, 2014 0.0380 0.0439 0.0380 0.0439 600 +0.00(+9.75%)
Jan 14, 2014 0.0449 0.0449 0.0400 0.0400 12,400 +0.00(+5.26%)
Jan 13, 2014 0.0500 0.0500 0.0380 0.0380 22,000 +0.00(+5.56%)
Jan 09, 2014 0.0360 0.0360 0.0360 0.0360 0 -0.01(-21.74%)
Jan 08, 2014 0.0460 0.0460 0.0460 0.0460 11,500 -0.00(-4.17%)
Jan 07, 2014 0.0480 0.0480 0.0480 0.0480 22,914 +0.00(+6.67%)
Jan 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2014 0.0470 0.0470 0.0450 0.0450 116,750 +0.00(+0.00%)
Dec 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2013 0.0390 0.0450 0.0390 0.0450 135,017 +0.01(+16.88%)
Dec 26, 2013 0.0385 0.0385 0.0385 0 +0.00(+1.32%)
Dec 24, 2013 0.0380 0.0380 0.0380 0.0380 50,000 +0.00(+0.00%)
Dec 23, 2013 0.0380 0.0400 0.0380 0.0380 113,625 +0.00(+0.00%)
Dec 19, 2013 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0390 0.0350 0.0380 127,872 +0.00(+8.57%)
Dec 17, 2013 0.0370 0.0370 0.0350 0.0350 14,000 +0.01(+16.67%)
Dec 13, 2013 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Dec 12, 2013 0.0325 0.0325 0.0325 0.0325 130,000 -0.01(-16.67%)
Dec 10, 2013 0.0390 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 06, 2013 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-20.63%)
Nov 29, 2013 0.0378 0.0378 0.0378 0 +0.00(+11.18%)
Nov 27, 2013 0.0315 0.0340 0.0315 0.0340 139,550 -0.00(-8.11%)
Nov 26, 2013 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-2.63%)
Nov 25, 2013 0.0390 0.0390 0.0380 0.0380 75,750 +0.00(+2.70%)
Nov 22, 2013 0.0370 0.0380 0.0370 0.0370 23,500 -0.00(-3.90%)
Nov 21, 2013 0.0390 0.0390 0.0385 0.0385 52,200 +0.00(+13.24%)
Nov 20, 2013 0.0340 0.0340 0.0340 0.0340 98,298 +0.00(+0.00%)
Nov 19, 2013 0.0340 0.0340 0.0340 0.0340 3,000 +0.00(+0.00%)
Nov 18, 2013 0.0320 0.0340 0.0320 0.0340 5,480 -0.01(-19.05%)
Nov 14, 2013 0.0420 0.0420 0.0420 0 +0.01(+23.53%)
Nov 12, 2013 0.0450 0.0450 0.0320 0.0340 98,950 -0.01(-15.00%)
Nov 08, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 06, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Nov 05, 2013 0.0400 0.0400 0.0400 0.0400 3,086 +0.00(+0.00%)
Oct 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0400 0.0400 0.0400 54,000 -0.00(-11.11%)
Oct 29, 2013 0.0520 0.0520 0.0450 0.0450 37,000 +0.00(+0.00%)
Oct 28, 2013 0.0360 0.0450 0.0360 0.0450 19,582 +0.00(+0.00%)
Oct 25, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+25.00%)
Oct 24, 2013 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+2.56%)
Oct 22, 2013 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Oct 21, 2013 0.0410 0.0499 0.0351 0.0400 142,650 -0.02(-32.77%)
Oct 18, 2013 0.0450 0.0595 0.0450 0.0595 10,250 +0.00(+0.00%)
Oct 17, 2013 0.0400 0.0595 0.0400 0.0595 13,900 -0.00(-0.83%)
Oct 16, 2013 0.0490 0.0600 0.0430 0.0600 93,200 +0.00(+0.00%)
Oct 15, 2013 0.0550 0.0600 0.0430 0.0600 54,532 +0.02(+39.53%)
Oct 14, 2013 0.0430 0.0550 0.0430 0.0430 78,953 -0.01(-21.82%)
Oct 11, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 10, 2013 0.0430 0.0600 0.0430 0.0550 86,100 +0.00(+10.00%)
Oct 08, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 07, 2013 0.0430 0.0600 0.0430 0.0600 13,500 +0.00(+0.00%)
Oct 04, 2013 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Oct 03, 2013 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Oct 02, 2013 0.0500 0.0600 0.0425 0.0600 58,700 +0.00(+0.00%)
Oct 01, 2013 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Sep 27, 2013 0.0600 0.0600 0.0600 0.0600 6,800 +0.00(+4.35%)
Sep 26, 2013 0.0550 0.0600 0.0500 0.0575 75,233 -0.00(-4.17%)
Sep 25, 2013 0.0690 0.0690 0.0600 0.0600 241,350 +0.00(+0.00%)
Sep 24, 2013 0.0450 0.0690 0.0450 0.0600 521,415 +0.01(+33.33%)
Sep 20, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2013 0.0500 0.0500 0.0450 0.0450 23,500 -0.01(-15.09%)
Sep 18, 2013 0.0400 0.0530 0.0400 0.0530 20,300 +0.01(+26.19%)
Sep 17, 2013 0.0410 0.0480 0.0331 0.0420 65,734 -0.01(-20.75%)
Sep 16, 2013 0.0450 0.0530 0.0450 0.0530 31,000 +0.00(+6.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 09, 2013 0.0330 0.0550 0.0330 0.0550 2,500 +0.00(+0.00%)
Sep 06, 2013 0.0550 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Sep 05, 2013 0.0300 0.0550 0.0300 0.0550 1,900 +0.00(+10.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 03, 2013 0.0400 0.0500 0.0400 0.0500 40,500 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 29, 2013 0.0426 0.0500 0.0300 0.0500 253,335 -0.00(-9.09%)
Aug 26, 2013 0.0550 0.0550 0.0550 0 +0.01(+29.11%)
Aug 23, 2013 0.0460 0.0460 0.0425 0.0426 104,630 -0.01(-14.80%)
Aug 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 19, 2013 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Aug 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 0.0500 71,150 +0.01(+17.37%)
Aug 07, 2013 0.0500 0.0500 0.0426 0.0426 28,300 -0.01(-14.80%)
Aug 06, 2013 0.0500 0.0560 0.0500 0.0500 53,500 +0.00(+0.00%)
Aug 05, 2013 0.0610 0.0650 0.0500 0.0500 15,000 -0.01(-23.08%)
Aug 02, 2013 0.0610 0.0650 0.0610 0.0650 39,600 +0.00(+0.00%)
Aug 01, 2013 0.0610 0.0690 0.0610 0.0650 34,000 +0.01(+8.33%)
Jul 30, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 24, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 23, 2013 0.0720 0.0720 0.0600 0.0600 32,000 -0.01(-7.69%)
Jul 19, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 14,285 +0.00(+0.00%)
Jul 17, 2013 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Jul 16, 2013 0.0650 0.0700 0.0650 0.0700 40,000 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0700 0.0490 0.0700 46,720 +0.00(+1.45%)
Jul 12, 2013 0.0650 0.0690 0.0650 0.0690 15,000 +0.00(+6.15%)
Jul 11, 2013 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Jul 10, 2013 0.0730 0.0730 0.0490 0.0600 26,450 -0.01(-17.81%)
Jul 09, 2013 0.0600 0.0730 0.0520 0.0730 112,493 -0.00(-2.67%)
Jul 05, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Jul 03, 2013 0.0650 0.0740 0.0650 0.0740 10,200 -0.00(-1.33%)
Jul 02, 2013 0.0750 0.0750 0.0750 0.0750 31,500 +0.00(+0.00%)
Jun 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 26, 2013 0.0700 0.0700 0.0700 0.0700 72,999 +0.01(+7.69%)
Jun 25, 2013 0.0700 0.0850 0.0650 0.0650 30,000 -0.02(-23.53%)
Jun 24, 2013 0.0850 0.0850 0.0532 0.0850 11,248 +0.01(+21.43%)
Jun 21, 2013 0.0700 0.0700 0.0700 0.0700 143,000 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Jun 19, 2013 0.0600 0.0700 0.0600 0.0700 110,997 -0.00(-6.67%)
Jun 18, 2013 0.0700 0.0750 0.0520 0.0750 241,800 +0.00(+5.63%)
Jun 17, 2013 0.0800 0.0900 0.0710 0.0710 319,099 -0.01(-11.25%)
Jun 14, 2013 0.0800 0.0900 0.0800 0.0800 449,241 +0.00(+0.00%)
Jun 13, 2013 0.0800 0.0900 0.0750 0.0800 355,076 +0.01(+6.67%)
Jun 12, 2013 0.0650 0.0920 0.0650 0.0750 755,784 +0.01(+15.38%)
Jun 11, 2013 0.0490 0.0700 0.0490 0.0650 581,120 +0.02(+32.65%)
Jun 10, 2013 0.0425 0.0490 0.0425 0.0490 407,063 +0.01(+13.95%)
Jun 07, 2013 0.0450 0.0450 0.0425 0.0430 7,300 +0.00(+1.18%)
Jun 06, 2013 0.0450 0.0450 0.0425 0.0425 108,200 -0.00(-5.56%)
Jun 05, 2013 0.0400 0.0499 0.0400 0.0450 565,060 +0.00(+12.50%)
Jun 04, 2013 0.0350 0.0495 0.0350 0.0400 796,998 +0.01(+29.03%)
Jun 03, 2013 0.0310 0.0310 0.0310 0.0310 14,700 +0.01(+55.00%)
May 31, 2013 0.0200 0.0200 0.0200 0.0200 1,300 -0.02(-42.86%)
May 30, 2013 0.0290 0.0350 0.0290 0.0350 96,100 +0.01(+20.69%)
May 17, 2013 0.0290 0.0290 0.0290 0 +0.00(+11.54%)
May 16, 2013 0.0260 0.0260 0.0260 0.0260 21,687 +0.00(+0.00%)
May 15, 2013 0.0260 0.0260 0.0260 0.0260 49,000 +0.01(+36.84%)
May 13, 2013 0.0190 0.0190 0.0190 0.0190 3,000 -0.00(-15.56%)
May 10, 2013 0.0225 0.0225 0.0225 0.0225 100,000 +0.00(+0.00%)
May 09, 2013 0.0200 0.0225 0.0200 0.0225 41,350 +0.00(+12.50%)
May 07, 2013 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
May 03, 2013 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
May 02, 2013 0.0230 0.0230 0.0210 0.0225 118,469 -0.00(-2.17%)
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.