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 (%)
Jul 31, 2015 0.0899 0.0900 0.0899 0.0900 12,000 +0.00(+0.22%)
Jul 30, 2015 0.0899 0.0899 0.0897 0.0898 28,400 +0.01(+15.28%)
Jul 29, 2015 0.0799 0.0799 0.0770 0.0779 66,992 -0.00(-2.50%)
Jul 27, 2015 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Jul 24, 2015 0.0800 0.0890 0.0800 0.0800 91,000 +0.00(+0.13%)
Jul 23, 2015 0.0800 0.0848 0.0701 0.0799 66,200 -0.00(-3.73%)
Jul 22, 2015 0.0939 0.0939 0.0740 0.0830 69,264 -0.01(-7.68%)
Jul 21, 2015 0.0800 0.0899 0.0771 0.0899 63,736 -0.00(-3.33%)
Jul 20, 2015 0.0930 0.0930 0.0800 0.0930 189,000 -0.00(-1.06%)
Jul 17, 2015 0.0940 0.0940 0.0799 0.0940 59,300 +0.00(+4.56%)
Jul 16, 2015 0.0771 0.0899 0.0770 0.0899 38,200 +0.00(+2.28%)
Jul 15, 2015 0.0839 0.0879 0.0839 0.0879 33,585 +0.00(+4.77%)
Jul 14, 2015 0.0750 0.0839 0.0750 0.0839 20,900 -0.01(-6.78%)
Jul 13, 2015 0.0800 0.0900 0.0660 0.0900 90,885 +0.02(+28.57%)
Jul 10, 2015 0.0800 0.0800 0.0700 0.0700 8,700 -0.01(-12.50%)
Jul 09, 2015 0.0900 0.0900 0.0541 0.0800 77,100 +0.01(+6.67%)
Jul 08, 2015 0.0850 0.0900 0.0540 0.0750 157,100 -0.01(-13.34%)
Jul 07, 2015 0.0900 0.0890 0.0866 161,558 -0.00(-2.75%)
Jul 06, 2015 0.0850 0.0948 0.0850 0.0890 83,000 -0.01(-6.22%)
Jul 01, 2015 0.0949 0.0949 0.0949 0 +0.01(+11.65%)
Jun 30, 2015 0.0850 0.0850 0.0819 0.0850 83,710 -0.01(-10.34%)
Jun 29, 2015 0.0949 0.0949 0.0820 0.0948 145,167 +0.00(+5.33%)
Jun 26, 2015 0.0890 0.0949 0.0890 0.0900 42,000 -0.01(-5.36%)
Jun 25, 2015 0.0920 0.0951 0.0890 0.0951 32,400 +0.00(+3.37%)
Jun 24, 2015 0.0920 0.0920 0.0815 0.0920 56,762 +0.00(+4.66%)
Jun 23, 2015 0.0899 0.0899 0.0851 0.0879 71,150 -0.01(-7.47%)
Jun 22, 2015 0.0900 0.0950 0.0900 0.0950 55,000 +0.01(+7.95%)
Jun 19, 2015 0.0880 0.0880 0.0880 0.0880 10,042 +0.00(+0.00%)
Jun 18, 2015 0.1019 0.1019 0.0880 0.0880 31,900 +0.00(+3.53%)
Jun 17, 2015 0.0890 0.0890 0.0848 0.0850 43,700 -0.01(-12.37%)
Jun 16, 2015 0.0861 0.0970 0.0850 0.0970 104,900 +0.00(+0.00%)
Jun 15, 2015 0.0920 0.0970 0.0920 0.0970 23,750 -0.00(-1.02%)
Jun 12, 2015 0.0850 0.0980 0.0850 0.0980 40,700 -0.00(-1.01%)
Jun 11, 2015 0.0874 0.0990 0.0850 0.0990 16,370 +0.01(+13.27%)
Jun 10, 2015 0.0789 0.0874 0.0762 0.0874 68,475 +0.00(+4.17%)
Jun 09, 2015 0.0800 0.0839 0.0700 0.0839 50,521 -0.00(-4.00%)
Jun 08, 2015 0.0875 0.0875 0.0800 0.0874 65,000 -0.00(-2.89%)
Jun 05, 2015 0.0825 0.0905 0.0825 0.0900 55,000 +0.00(+0.67%)
Jun 03, 2015 0.0894 0.0894 0.0894 0 -0.00(-0.67%)
Jun 02, 2015 0.0900 0.0900 0.0900 0.0900 3,660 -0.01(-10.00%)
May 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
May 28, 2015 0.0800 0.0999 0.0800 0.0999 30,650 +0.01(+14.04%)
May 27, 2015 0.0876 0.0980 0.0876 0.0876 33,940 -0.01(-11.52%)
May 26, 2015 0.0990 0.0990 0.0990 0.0990 1,600 +0.00(+4.21%)
May 22, 2015 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
May 21, 2015 0.0890 0.0999 0.0890 0.0990 152,100 -0.00(-0.80%)
May 20, 2015 0.1000 0.1000 0.0775 0.0998 201,216 +0.01(+10.89%)
May 19, 2015 0.0929 0.0929 0.0870 0.0900 56,000 -0.00(-5.06%)
May 18, 2015 0.0900 0.0948 0.0857 0.0948 36,000 +0.00(+0.85%)
May 15, 2015 0.0877 0.0949 0.0877 0.0940 45,826 +0.00(+4.68%)
May 14, 2015 0.1000 0.1000 0.0751 0.0898 106,500 -0.01(-10.20%)
May 13, 2015 0.1000 0.1000 0.0950 0.1000 83,000 +0.00(+0.00%)
May 12, 2015 0.1165 0.1165 0.0850 0.1000 135,387 -0.02(-13.72%)
May 11, 2015 0.0999 0.1159 0.0930 0.1159 109,131 +0.02(+22.00%)
May 08, 2015 0.1072 0.1072 0.0930 0.0950 48,869 +0.00(+0.50%)
May 07, 2015 0.0931 0.0945 0.0931 0.0945 31,668 -0.02(-14.06%)
May 06, 2015 0.1058 0.1100 0.1000 0.1100 73,300 +0.00(+3.87%)
May 05, 2015 0.1060 0.1060 0.0931 0.1059 35,866 +0.01(+8.50%)
May 04, 2015 0.1100 0.1100 0.0976 0.0976 12,500 -0.01(-11.27%)
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.