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 (%)
May 31, 2016 0.1989 0.1990 0.1890 0.1899 123,380 +0.00(+1.29%)
May 27, 2016 0.1875 0.1875 0.1875 0 +0.01(+5.19%)
May 26, 2016 0.1750 0.1795 0.1700 0.1782 334,027 -0.00(-0.81%)
May 25, 2016 0.1605 0.1810 0.1605 0.1797 557,736 +0.01(+5.71%)
May 24, 2016 0.2190 0.2190 0.1618 0.1700 670,150 -0.05(-21.43%)
May 23, 2016 0.2150 0.2200 0.2070 0.2164 103,169 -0.00(-1.61%)
May 20, 2016 0.2143 0.2200 0.2006 0.2199 171,175 +0.01(+4.71%)
May 19, 2016 0.2323 0.2345 0.1901 0.2100 376,544 -0.01(-4.52%)
May 18, 2016 0.2286 0.2286 0.2011 0.2200 126,263 +0.01(+7.29%)
May 17, 2016 0.1800 0.2050 0.1700 0.2050 931,676 +0.03(+18.82%)
May 16, 2016 0.1805 0.1900 0.1700 0.1725 421,059 -0.02(-9.20%)
May 13, 2016 0.1949 0.1950 0.1790 0.1900 866,144 -0.00(-0.77%)
May 12, 2016 0.2230 0.2270 0.1785 0.1915 1,568,482 -0.02(-8.87%)
May 11, 2016 0.2400 0.2460 0.2101 0.2101 675,986 -0.02(-10.60%)
May 10, 2016 0.2010 0.2470 0.2010 0.2350 503,484 +0.02(+9.81%)
May 09, 2016 0.2142 0.2224 0.1960 0.2140 275,332 -0.01(-2.73%)
May 06, 2016 0.2125 0.2392 0.1850 0.2200 1,093,440 +0.01(+5.16%)
May 05, 2016 0.2440 0.2450 0.1912 0.2092 1,345,204 -0.05(-17.96%)
May 04, 2016 0.2859 0.2860 0.2300 0.2550 2,394,803 -0.03(-10.53%)
May 03, 2016 0.3100 0.3100 0.2700 0.2850 1,171,008 -0.02(-6.25%)
May 02, 2016 0.3199 0.3200 0.3001 0.3040 175,209 -0.00(-0.33%)
Apr 29, 2016 0.3099 0.3299 0.3000 0.3050 512,718 -0.00(-0.20%)
Apr 28, 2016 0.3270 0.3340 0.3010 0.3056 490,005 -0.02(-5.09%)
Apr 27, 2016 0.3200 0.3300 0.3150 0.3220 938,148 +0.00(+0.63%)
Apr 26, 2016 0.3200 0.3250 0.3088 0.3200 593,058 +0.01(+3.23%)
Apr 25, 2016 0.3185 0.3300 0.3002 0.3100 734,235 -0.01(-2.52%)
Apr 22, 2016 0.3260 0.3340 0.3002 0.3180 1,636,391 -0.01(-3.64%)
Apr 21, 2016 0.3750 0.3800 0.3200 0.3300 1,647,227 -0.04(-12.00%)
Apr 20, 2016 0.3640 0.3840 0.3301 0.3750 1,222,534 +0.02(+6.84%)
Apr 19, 2016 0.3349 0.3680 0.3300 0.3510 906,932 +0.03(+9.52%)
Apr 18, 2016 0.3050 0.3570 0.3001 0.3205 1,348,622 +0.02(+6.48%)
Apr 15, 2016 0.3199 0.3320 0.2750 0.3010 2,551,207 -0.02(-6.23%)
Apr 14, 2016 0.3740 0.4000 0.3100 0.3210 3,305,997 -0.04(-11.57%)
Apr 13, 2016 0.4200 0.4200 0.3505 0.3630 1,826,483 -0.06(-13.57%)
Apr 12, 2016 0.3945 0.4200 0.3650 0.4200 1,583,727 +0.01(+2.44%)
Apr 11, 2016 0.4055 0.4500 0.3789 0.4100 2,430,916 +0.00(+1.23%)
Apr 08, 2016 0.4510 0.5099 0.3910 0.4050 6,214,087 -0.06(-11.98%)
Apr 07, 2016 0.4001 0.4780 0.3400 0.4601 3,651,387 +0.07(+17.97%)
Apr 06, 2016 0.3525 0.4299 0.3368 0.3900 6,597,213 +0.07(+20.43%)
Apr 05, 2016 0.2450 0.3400 0.2425 0.3239 2,984,731 +0.08(+32.21%)
Apr 04, 2016 0.2405 0.2520 0.2300 0.2450 1,556,875 +0.00(+1.22%)
Apr 01, 2016 0.2100 0.2435 0.2100 0.2420 1,244,265 +0.02(+10.00%)
Mar 31, 2016 0.2250 0.2350 0.2125 0.2200 364,754 +0.00(+0.00%)
Mar 30, 2016 0.2300 0.2330 0.2101 0.2200 426,460 -0.01(-4.35%)
Mar 29, 2016 0.2339 0.2339 0.2000 0.2300 558,498 +0.00(+0.00%)
Mar 28, 2016 0.2400 0.2450 0.2300 0.2300 501,542 -0.01(-4.17%)
Mar 24, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Mar 23, 2016 0.2280 0.2280 0.1850 0.2000 715,917 -0.03(-12.28%)
Mar 22, 2016 0.2350 0.2500 0.2200 0.2280 722,499 -0.01(-5.00%)
Mar 21, 2016 0.2385 0.2530 0.2315 0.2400 589,585 +0.00(+1.27%)
Mar 18, 2016 0.2500 0.2520 0.2222 0.2370 759,656 +0.01(+2.60%)
Mar 17, 2016 0.2360 0.2400 0.2310 0.2310 350,860 +0.00(+0.91%)
Mar 16, 2016 0.2500 0.2550 0.2140 0.2289 1,479,464 -0.02(-6.57%)
Mar 15, 2016 0.1800 0.2450 0.1800 0.2450 1,712,029 +0.07(+36.11%)
Mar 14, 2016 0.1865 0.1891 0.1720 0.1800 335,606 -0.01(-3.43%)
Mar 11, 2016 0.1950 0.1979 0.1710 0.1864 473,275 -0.01(-4.41%)
Mar 10, 2016 0.1899 0.1950 0.1782 0.1950 182,025 +0.01(+5.27%)
Mar 09, 2016 0.1860 0.1999 0.1770 0.1852 472,957 -0.00(-0.41%)
Mar 08, 2016 0.1770 0.2000 0.1770 0.1860 378,867 -0.00(-2.57%)
Mar 07, 2016 0.1851 0.2000 0.1700 0.1909 1,220,546 +0.00(+0.47%)
Mar 04, 2016 0.2051 0.2100 0.1654 0.1900 1,699,494 -0.01(-4.52%)
Mar 03, 2016 0.2125 0.2250 0.1851 0.1990 1,215,976 -0.02(-9.55%)
Mar 02, 2016 0.2455 0.2520 0.1730 0.2200 2,917,063 -0.03(-10.57%)
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.