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, 2018 0.0302 0.0338 0.0301 0.0320 164,356 +0.00(+2.89%)
Apr 27, 2018 0.0370 0.0370 0.0302 0.0311 121,843 +0.00(+3.32%)
Apr 26, 2018 0.0286 0.0339 0.0286 0.0301 302,248 +0.00(+2.03%)
Apr 25, 2018 0.0339 0.0345 0.0295 0.0295 20,300 -0.01(-21.33%)
Apr 24, 2018 0.0281 0.0375 0.0281 0.0375 61,461 +0.00(+10.62%)
Apr 20, 2018 0.0339 0.0339 0.0339 5 +0.00(+5.94%)
Apr 19, 2018 0.0300 0.0340 0.0275 0.0320 80,000 +0.00(+6.67%)
Apr 18, 2018 0.0262 0.0300 0.0262 0.0300 126,811 -0.00(-1.83%)
Apr 17, 2018 0.0297 0.0340 0.0272 0.0306 222,813 +0.00(+2.90%)
Apr 16, 2018 0.0299 0.0310 0.0255 0.0297 68,119 +0.00(+2.06%)
Apr 13, 2018 0.0316 0.0316 0.0291 0.0291 6,000 -0.00(-3.00%)
Apr 12, 2018 0.0310 0.0310 0.0291 0.0300 295,111 -0.00(-11.24%)
Apr 11, 2018 0.0340 0.0340 0.0338 0.0338 6,500 +0.00(+8.86%)
Apr 10, 2018 0.0340 0.0340 0.0306 0.0311 132,052 +0.00(+0.16%)
Apr 09, 2018 0.0301 0.0370 0.0300 0.0310 273,865 +0.00(+10.32%)
Apr 06, 2018 0.0390 0.0400 0.0281 0.0281 126,935 -0.01(-21.07%)
Apr 05, 2018 0.0315 0.0399 0.0315 0.0356 214,500 +0.01(+22.76%)
Apr 04, 2018 0.0275 0.0290 0.0267 0.0290 238,085 +0.00(+5.45%)
Apr 03, 2018 0.0374 0.0374 0.0260 0.0275 617,605 -0.00(-8.33%)
Apr 02, 2018 0.0320 0.0320 0.0300 0.0300 500,400 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 28, 2018 0.0328 0.0372 0.0300 0.0325 515,606 -0.00(-0.91%)
Mar 27, 2018 0.0400 0.0400 0.0300 0.0328 217,100 -0.00(-0.61%)
Mar 26, 2018 0.0331 0.0344 0.0318 0.0330 479,839 -0.00(-0.66%)
Mar 23, 2018 0.0360 0.0360 0.0301 0.0332 581,589 -0.00(-5.09%)
Mar 22, 2018 0.0334 0.0399 0.0334 0.0350 181,631 +0.00(+0.07%)
Mar 21, 2018 0.0335 0.0350 0.0335 0.0350 213,990 -0.00(-0.07%)
Mar 20, 2018 0.0360 0.0380 0.0350 0.0350 453,491 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0350 97,261 -0.00(-10.49%)
Mar 16, 2018 0.0399 0.0399 0.0350 0.0391 107,736 -0.00(-1.26%)
Mar 15, 2018 0.0390 0.0399 0.0357 0.0396 134,020 +0.00(+7.03%)
Mar 14, 2018 0.0380 0.0399 0.0370 0.0370 56,483 -0.00(-5.13%)
Mar 13, 2018 0.0400 0.0400 0.0370 0.0390 26,650 +0.00(+0.00%)
Mar 12, 2018 0.0398 0.0398 0.0370 0.0390 325,989 +0.00(+4.00%)
Mar 09, 2018 0.0380 0.0390 0.0345 0.0375 396,038 -0.00(-1.32%)
Mar 08, 2018 0.0390 0.0390 0.0350 0.0380 155,115 +0.00(+4.11%)
Mar 07, 2018 0.0365 0.0365 0.0345 0.0365 66,089 +0.00(+1.39%)
Mar 06, 2018 0.0350 0.0360 0.0332 0.0360 133,647 +0.00(+1.41%)
Mar 05, 2018 0.0350 0.0390 0.0332 0.0355 220,595 +0.00(+5.97%)
Mar 02, 2018 0.0362 0.0399 0.0325 0.0335 790,655 -0.00(-4.29%)
Mar 01, 2018 0.0265 0.0389 0.0265 0.0350 962,984 +0.01(+40.00%)
Feb 28, 2018 0.0390 0.0390 0.0230 0.0250 1,433,338 -0.01(-30.56%)
Feb 27, 2018 0.0374 0.0389 0.0322 0.0360 107,900 -0.00(-3.87%)
Feb 26, 2018 0.0399 0.0399 0.0350 0.0374 128,150 -0.00(-6.02%)
Feb 23, 2018 0.0390 0.0400 0.0350 0.0399 483,950 +0.00(+4.32%)
Feb 22, 2018 0.0378 0.0400 0.0371 0.0382 134,072 -0.00(-2.05%)
Feb 21, 2018 0.0390 0.0390 0.0390 0.0390 11,801 -0.00(-2.50%)
Feb 20, 2018 0.0450 0.0450 0.0385 0.0400 191,286 -0.00(-6.98%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 +0.00(+8.67%)
Feb 15, 2018 0.0440 0.0440 0.0370 0.0396 97,909 -0.00(-3.56%)
Feb 14, 2018 0.0430 0.0440 0.0410 0.0410 4,100 -0.00(-4.58%)
Feb 13, 2018 0.0420 0.0430 0.0372 0.0430 510,536 +0.00(+2.38%)
Feb 12, 2018 0.0460 0.0469 0.0410 0.0420 199,494 +0.00(+2.29%)
Feb 09, 2018 0.0401 0.0445 0.0380 0.0411 453,599 +0.00(+2.65%)
Feb 08, 2018 0.0381 0.0430 0.0380 0.0400 348,951 -0.00(-2.56%)
Feb 07, 2018 0.0350 0.0430 0.0350 0.0411 605,843 +0.00(+5.26%)
Feb 06, 2018 0.0375 0.0400 0.0360 0.0390 395,645 -0.00(-2.50%)
Feb 05, 2018 0.0400 0.0360 0.0400 480,500 +0.00(+0.00%)
Feb 02, 2018 0.0420 0.0420 0.0361 0.0400 333,455 -0.00(-6.98%)
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.