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, 2015 0.1000 0.1075 0.1000 0.1075 58,319 +0.00(+0.00%)
Apr 29, 2015 0.1075 0.1075 0.1075 0.1075 1,700 +0.01(+7.50%)
Apr 28, 2015 0.1075 0.1075 0.1000 0.1000 8,200 -0.00(-4.31%)
Apr 27, 2015 0.1075 0.1075 0.0952 0.1045 18,106 -0.00(-1.32%)
Apr 24, 2015 0.1000 0.1059 0.1000 0.1059 45,000 +0.01(+5.90%)
Apr 23, 2015 0.1050 0.1075 0.0988 0.1000 111,744 -0.01(-9.09%)
Apr 22, 2015 0.1049 0.1104 0.1020 0.1100 77,800 +0.00(+0.09%)
Apr 21, 2015 0.1050 0.1099 0.1000 0.1099 52,600 +0.00(+0.00%)
Apr 20, 2015 0.0900 0.1099 0.0900 0.1099 135,200 -0.00(-3.51%)
Apr 17, 2015 0.1051 0.1139 0.1050 0.1139 84,900 +0.00(+3.55%)
Apr 16, 2015 0.0975 0.1190 0.0975 0.1100 117,200 +0.01(+10.00%)
Apr 15, 2015 0.0995 0.1000 0.0975 0.1000 54,805 +0.00(+0.40%)
Apr 14, 2015 0.0996 0.0996 0.0996 0.0996 7,115 -0.00(-0.10%)
Apr 13, 2015 0.0997 0.0997 0.0800 0.0997 11,500 -0.00(-0.20%)
Apr 10, 2015 0.0993 0.0999 0.0993 0.0999 10,000 +0.00(+0.00%)
Apr 09, 2015 0.0910 0.0999 0.0801 0.0999 68,971 +0.01(+11.00%)
Apr 08, 2015 0.0943 0.0999 0.0900 0.0900 53,129 -0.01(-10.00%)
Apr 07, 2015 0.1190 0.1190 0.1000 0.1000 6,761 -0.00(-4.76%)
Apr 06, 2015 0.0390 0.1050 0.0390 0.1050 74,425 -0.00(-1.41%)
Apr 02, 2015 0.1065 0.1065 0.1065 0 +0.00(+1.53%)
Apr 01, 2015 0.1049 0.1049 0.1040 0.1049 5,328 +0.00(+4.38%)
Mar 31, 2015 0.1051 0.1051 0.1000 0.1005 45,100 -0.00(-4.29%)
Mar 30, 2015 0.1000 0.1060 0.1000 0.1050 70,436 +0.00(+0.96%)
Mar 27, 2015 0.1055 0.1060 0.1000 0.1040 226,300 +0.01(+7.55%)
Mar 26, 2015 0.0950 0.1051 0.0950 0.0967 112,500 +0.01(+7.33%)
Mar 25, 2015 0.0901 0.0901 0.0901 0.0901 4,800 +0.00(+0.11%)
Mar 24, 2015 0.1037 0.1050 0.0800 0.0900 51,800 -0.01(-13.13%)
Mar 23, 2015 0.1050 0.1050 0.0800 0.1036 47,650 -0.00(-1.33%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Mar 19, 2015 0.1010 0.1050 0.1000 0.1050 88,098 +0.00(+4.06%)
Mar 18, 2015 0.1010 0.1010 0.1009 0.1009 3,100 -0.00(-0.59%)
Mar 17, 2015 0.0969 0.1015 0.0930 0.1015 78,394 +0.01(+6.73%)
Mar 16, 2015 0.0951 0.0951 0.0941 0.0951 28,246 +0.00(+0.00%)
Mar 13, 2015 0.0951 0.0951 0.0951 0.0951 1,000 +0.00(+0.00%)
Mar 12, 2015 0.0951 0.0951 0.0951 0.0951 10,000 +0.00(+0.11%)
Mar 09, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.11%)
Mar 06, 2015 0.0949 0.0949 0.0949 0.0949 11,000 -0.00(-0.32%)
Mar 05, 2015 0.0851 0.0952 0.0851 0.0952 11,500 -0.00(-4.80%)
Mar 03, 2015 0.1000 0.1000 0.1000 0 -0.00(-1.28%)
Mar 02, 2015 0.1013 0.1013 0.1000 0.1013 17,046 +0.00(+1.40%)
Feb 27, 2015 0.0967 0.0999 0.0967 0.0999 34,600 +0.01(+15.62%)
Feb 26, 2015 0.1019 0.1019 0.0864 0.0864 82,422 -0.02(-17.48%)
Feb 25, 2015 0.0999 0.1047 0.0990 0.1047 116,803 +0.00(+4.80%)
Feb 24, 2015 0.0901 0.0999 0.0901 0.0999 15,200 +0.00(+5.16%)
Feb 23, 2015 0.1049 0.1049 0.0950 0.0950 85,020 -0.01(-9.52%)
Feb 20, 2015 0.1000 0.1051 0.0949 0.1050 128,000 +0.00(+5.00%)
Feb 19, 2015 0.0949 0.1000 0.0949 0.1000 75,000 +0.01(+6.95%)
Feb 18, 2015 0.0935 0.0935 0.0935 0.0935 10,000 -0.00(-1.58%)
Feb 17, 2015 0.1025 0.1025 0.0950 0.0950 167,700 -0.01(-5.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 12, 2015 0.0910 0.1018 0.0910 0.0950 180,379 +0.00(+4.40%)
Feb 11, 2015 0.1000 0.1000 0.0905 0.0910 72,820 +0.00(+0.00%)
Feb 10, 2015 0.0910 0.0910 0.0910 0.0910 2,395 -0.01(-9.00%)
Feb 09, 2015 0.1020 0.1020 0.1000 0.1000 68,459 +0.00(+5.04%)
Feb 06, 2015 0.0550 0.1050 0.0550 0.0952 279,734 +0.01(+5.78%)
Feb 05, 2015 0.0895 0.0925 0.0826 0.0900 210,575 +0.00(+0.56%)
Feb 04, 2015 0.0800 0.0895 0.0800 0.0895 24,400 +0.01(+11.87%)
Feb 03, 2015 0.0572 0.0800 0.0572 0.0800 23,805 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0651 0.0800 42,000 +0.00(+0.63%)
Jan 30, 2015 0.0775 0.0795 0.0695 0.0795 127,100 +0.00(+2.58%)
Jan 29, 2015 0.0750 0.0775 0.0750 0.0775 82,640 +0.00(+3.33%)
Jan 28, 2015 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Jan 27, 2015 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Jan 26, 2015 0.0750 0.0750 0.0750 0.0750 2,857 +0.00(+0.13%)
Jan 23, 2015 0.0738 0.0749 0.0700 0.0749 34,440 +0.00(+5.64%)
Jan 22, 2015 0.0709 0.0709 0.0709 0.0709 1,000 -0.00(-2.07%)
Jan 21, 2015 0.0600 0.0724 0.0600 0.0724 11,000 -0.00(-0.69%)
Jan 20, 2015 0.0729 0.0729 0.0729 0.0729 2,468 +0.02(+27.67%)
Jan 15, 2015 0.0571 0.0571 0.0571 0 -0.00(-4.99%)
Jan 14, 2015 0.0600 0.0749 0.0501 0.0601 579,672 +0.00(+7.51%)
Jan 13, 2015 0.0559 748,504 -0.00(-6.21%)
Jan 12, 2015 0.0650 0.0596 0.0596 46,800 -0.00(-4.33%)
Jan 09, 2015 0.0650 0.0650 0.0623 0.0623 285,602 -0.00(-0.16%)
Jan 08, 2015 0.0640 0.0690 0.0620 0.0624 940,117 -0.00(-3.26%)
Jan 07, 2015 0.0645 0.0645 0.0645 0.0645 5,750 +0.00(+4.17%)
Jan 06, 2015 0.0645 0.0700 0.0619 0.0619 508,700 -0.00(-0.13%)
Jan 05, 2015 0.0645 0.0645 0.0620 0.0620 57,000 +0.00(+0.00%)
Jan 02, 2015 0.0645 0.0645 0.0620 0.0620 40,000 -0.00(-4.62%)
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%)
Oct 01, 2014 0.0800 0.0800 0.0800 0.0800 4,156 -0.01(-5.88%)
Sep 30, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 25, 2014 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Sep 23, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 22, 2014 0.0900 0.0900 0.0850 0.0900 36,650 +0.00(+0.00%)
Sep 19, 2014 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 9,916 +0.00(+0.00%)
Sep 15, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 12, 2014 0.1000 0.1000 0.0850 0.0850 4,000 -0.01(-15.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 14,040 +0.00(+0.00%)
Sep 09, 2014 0.1000 0.1000 0.1000 0.1000 16,766 +0.00(+0.00%)
Sep 05, 2014 0.1000 0.1000 0.1000 0 +0.02(+20.34%)
Sep 04, 2014 0.0975 0.0975 0.0831 0.0831 12,111 -0.01(-14.77%)
Sep 03, 2014 0.0900 0.0975 0.0900 0.0975 2,100 +0.01(+8.33%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2014 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 22, 2014 0.0940 0.0940 0.0940 0.0940 33,000 -0.00(-3.59%)
Aug 21, 2014 0.0930 0.0975 0.0930 0.0975 29,500 +0.01(+8.33%)
Aug 20, 2014 0.0930 0.0900 0.0900 9,600 -0.00(-3.23%)
Aug 19, 2014 0.0900 0.0930 0.0880 0.0930 172,948 -0.00(-2.11%)
Aug 18, 2014 0.0890 0.0950 0.0890 0.0950 98,561 +0.02(+26.67%)
Aug 15, 2014 0.0680 0.0899 0.0608 0.0750 143,900 +0.01(+23.36%)
Aug 14, 2014 0.0900 0.1025 0.0608 0.0608 495,814 -0.03(-32.44%)
Aug 13, 2014 0.0900 0.0900 0.0900 0.0900 62,000 +0.00(+0.00%)
Aug 12, 2014 0.0880 0.0900 0.0880 0.0900 98,642 +0.00(+5.88%)
Aug 11, 2014 0.0840 0.0850 0.0840 0.0850 36,312 +0.00(+0.12%)
Aug 08, 2014 0.0800 0.0800 0.0849 50,000 +0.00(+6.13%)
Aug 07, 2014 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Aug 06, 2014 0.0800 0.0800 0.0779 0.0780 64,100 -0.01(-8.24%)
Aug 05, 2014 0.0880 0.0880 0.0850 0.0850 67,000 +0.00(+0.00%)
Aug 04, 2014 0.0850 0.0850 0.0850 0.0850 127,000 +0.00(+0.00%)
Aug 01, 2014 0.0879 0.0879 0.0850 0.0850 18,500 +0.01(+6.25%)
Jul 31, 2014 0.0801 0.0801 0.0800 0.0800 39,500 -0.00(-0.12%)
Jul 30, 2014 0.0801 0.0801 0.0801 0.0801 100 -0.00(-5.76%)
Jul 29, 2014 0.0879 0.0879 0.0800 0.0850 25,970 -0.00(-3.30%)
Jul 28, 2014 0.0879 0.0879 0.0770 0.0879 71,451 +0.00(+3.41%)
Jul 25, 2014 0.0800 0.0850 0.0780 0.0850 100,829 +0.00(+0.00%)
Jul 23, 2014 0.0880 0.0880 0.0812 0.0850 85,970 +0.00(+4.68%)
Jul 22, 2014 0.0795 0.0900 0.0795 0.0812 141,227 +0.00(+4.50%)
Jul 21, 2014 0.0800 0.0900 0.0777 0.0777 52,700 -0.01(-8.59%)
Jul 18, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 17, 2014 0.0850 0.0900 0.0850 0.0850 93,419 +0.01(+13.33%)
Jul 16, 2014 0.0750 0.0750 0.0750 0.0750 250,746 -0.00(-3.85%)
Jul 15, 2014 0.0660 0.0780 0.0660 0.0780 11,000 +0.01(+20.00%)
Jul 14, 2014 0.1500 0.1500 0.0650 0.0650 11,554 -0.00(-1.52%)
Jul 11, 2014 0.0800 0.0850 0.0660 0.0660 214,908 +0.00(+1.54%)
Jul 10, 2014 0.0650 0.0650 0.0650 0.0650 13,500 -0.01(-18.75%)
Jul 09, 2014 0.0800 0.0800 0.0800 0.0800 39,000 +0.01(+23.08%)
Jul 07, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 02, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 01, 2014 0.0650 0.0650 0.0650 0.0650 555 -0.01(-18.75%)
Jun 30, 2014 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+21.21%)
Jun 25, 2014 0.0660 0.0660 0.0660 0.0660 116,900 -0.00(-5.71%)
Jun 24, 2014 0.0700 0.0700 0.0700 0.0700 750 +0.00(+0.00%)
Jun 23, 2014 0.0668 0.0700 0.0660 0.0700 5,000 +0.00(+0.00%)
Jun 20, 2014 0.0710 0.0710 0.0700 0.0700 17,600 -0.01(-12.50%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 70,000 +0.01(+14.29%)
Jun 18, 2014 0.0700 0.0700 0.0700 0.0700 1,508 +0.00(+0.00%)
Jun 17, 2014 0.0710 0.0710 0.0650 0.0700 36,000 +0.00(+0.00%)
Jun 16, 2014 0.0700 0.0700 0.0700 0.0700 12,200 -0.01(-12.50%)
Jun 13, 2014 0.0800 0.0800 0.0800 0.0800 25,348 +0.01(+14.29%)
Jun 12, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Jun 10, 2014 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jun 06, 2014 0.0700 0.0700 0.0700 0.0700 13,100 -0.01(-12.50%)
Jun 05, 2014 0.0800 0.0800 0.0800 0.0800 1,637 +0.00(+0.00%)
Jun 04, 2014 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Jun 03, 2014 0.0750 0.0800 0.0750 0.0800 34,000 +0.01(+14.29%)
May 30, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-16.37%)
May 29, 2014 0.0837 0.0837 0.0837 0.0837 2,000 -0.00(-1.53%)
May 28, 2014 0.0900 0.0900 0.0700 0.0850 149,108 +0.00(+0.00%)
May 23, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 21, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-15.15%)
May 20, 2014 0.0825 0.0825 0.0825 0.0825 2,200 +0.00(+0.00%)
May 19, 2014 0.0825 0.0825 0.0825 0.0825 25,000 +0.00(+0.00%)
May 16, 2014 0.0825 0.0825 0.0825 0.0825 17,000 +0.00(+0.00%)
May 14, 2014 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
May 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+12.52%)
May 09, 2014 0.0770 0.0840 0.0711 0.0711 15,000 -0.01(-11.13%)
May 08, 2014 0.0880 0.0880 0.0800 0.0800 215,400 -0.01(-11.11%)
May 07, 2014 0.0800 0.0900 0.0710 0.0900 152,278 +0.01(+12.50%)
May 06, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+8.11%)
May 02, 2014 0.0740 0.0740 0.0740 0.0740 0 -0.01(-7.38%)
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.