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, 2017 0.0607 0.0624 0.0561 0.0561 153,591 -0.01(-10.53%)
Jul 28, 2017 0.0670 0.0670 0.0585 0.0627 134,702 +0.00(+2.79%)
Jul 27, 2017 0.0650 0.0700 0.0600 0.0610 687,546 +0.00(+5.17%)
Jul 26, 2017 0.0605 0.0660 0.0551 0.0580 279,187 -0.00(-3.33%)
Jul 25, 2017 0.0635 0.0659 0.0600 0.0600 201,267 -0.00(-5.51%)
Jul 24, 2017 0.0678 0.0679 0.0563 0.0635 28,621 -0.00(-2.61%)
Jul 21, 2017 0.0630 0.0690 0.0600 0.0652 533,696 +0.00(+6.89%)
Jul 20, 2017 0.0650 0.0669 0.0610 0.0610 105,675 -0.00(-6.15%)
Jul 19, 2017 0.0690 0.0690 0.0629 0.0650 82,600 -0.00(-5.25%)
Jul 18, 2017 0.0630 0.0690 0.0630 0.0686 108,675 +0.01(+9.85%)
Jul 17, 2017 0.0690 0.0690 0.0615 0.0624 29,900 -0.01(-10.53%)
Jul 14, 2017 0.0674 0.0699 0.0615 0.0698 72,774 +0.01(+12.40%)
Jul 13, 2017 0.0690 0.0699 0.0617 0.0621 152,320 -0.01(-9.61%)
Jul 12, 2017 0.0720 0.0720 0.0650 0.0687 23,455 -0.00(-0.37%)
Jul 11, 2017 0.0720 0.0720 0.0650 0.0690 31,437 -0.00(-4.23%)
Jul 10, 2017 0.0660 0.0730 0.0600 0.0720 174,829 +0.01(+9.09%)
Jul 07, 2017 0.0647 0.0690 0.0647 0.0660 47,941 -0.00(-2.94%)
Jul 06, 2017 0.0551 0.0680 0.0551 0.0680 235,577 +0.01(+11.48%)
Jul 05, 2017 0.0630 0.0645 0.0610 0.0610 48,232 -0.00(-6.11%)
Jul 03, 2017 0.0700 0.0700 0.0620 0.0650 49,272 -0.00(-0.05%)
Jun 30, 2017 0.0610 0.0690 0.0610 0.0650 155,100 -0.01(-9.24%)
Jun 29, 2017 0.0700 0.0740 0.0700 0.0716 242,836 +0.00(+5.32%)
Jun 28, 2017 0.0750 0.0750 0.0680 0.0680 481,790 -0.00(-5.56%)
Jun 27, 2017 0.0750 0.0750 0.0720 0.0720 50,764 -0.00(-4.00%)
Jun 26, 2017 0.0800 0.0800 0.0555 0.0750 737,801 -0.00(-5.66%)
Jun 23, 2017 0.0700 0.0795 0.0700 0.0795 353,521 +0.01(+8.90%)
Jun 22, 2017 0.0680 0.0750 0.0680 0.0730 379,050 +0.00(+2.82%)
Jun 21, 2017 0.0688 0.0710 0.0675 0.0710 71,000 +0.01(+9.40%)
Jun 20, 2017 0.0700 0.0750 0.0649 0.0649 569,100 -0.00(-2.70%)
Jun 19, 2017 0.0602 0.0685 0.0602 0.0667 59,397 +0.00(+2.62%)
Jun 16, 2017 0.0601 0.0685 0.0600 0.0650 159,375 +0.00(+1.56%)
Jun 15, 2017 0.0602 0.0690 0.0600 0.0640 44,150 +0.00(+6.35%)
Jun 14, 2017 0.0555 0.0694 0.0555 0.0602 47,053 -0.00(-1.33%)
Jun 13, 2017 0.0600 0.0610 0.0556 0.0610 81,876 +0.00(+1.33%)
Jun 12, 2017 0.0628 0.0630 0.0555 0.0602 166,266 -0.00(-3.70%)
Jun 09, 2017 0.0622 0.0630 0.0590 0.0625 145,407 +0.00(+0.00%)
Jun 08, 2017 0.0625 0.0625 0.0561 0.0625 25,000 +0.01(+13.43%)
Jun 07, 2017 0.0620 0.0650 0.0551 0.0551 355,004 -0.01(-11.13%)
Jun 06, 2017 0.0699 0.0700 0.0620 0.0620 72,598 -0.00(-2.52%)
Jun 05, 2017 0.0660 0.0695 0.0633 0.0636 60,322 -0.01(-7.69%)
Jun 02, 2017 0.0689 0.0741 0.0635 0.0689 72,580 +0.00(+7.66%)
Jun 01, 2017 0.0700 0.0742 0.0625 0.0640 134,900 -0.01(-13.51%)
May 31, 2017 0.0742 0.0742 0.0721 0.0740 4,228 -0.00(-0.13%)
May 30, 2017 0.0745 0.0780 0.0641 0.0741 83,172 +0.01(+19.52%)
May 26, 2017 0.0743 0.0743 0.0620 0.0620 20,749 -0.01(-16.55%)
May 25, 2017 0.0745 0.0748 0.0620 0.0743 103,252 +0.00(+6.14%)
May 24, 2017 0.0720 0.0722 0.0700 0.0700 300,697 -0.00(-1.92%)
May 23, 2017 0.0710 0.0748 0.0710 0.0714 42,184 +0.00(+1.89%)
May 22, 2017 0.0720 0.0749 0.0700 0.0700 17,702 -0.00(-4.92%)
May 19, 2017 0.0750 0.0750 0.0700 0.0737 51,675 -0.00(-1.77%)
May 18, 2017 0.0698 0.0750 0.0696 0.0750 178,110 +0.01(+15.38%)
May 17, 2017 0.0620 0.0660 0.0620 0.0650 6,575 +0.01(+8.33%)
May 16, 2017 0.0670 0.0670 0.0590 0.0600 511,483 -0.01(-8.12%)
May 15, 2017 0.0643 0.0700 0.0643 0.0653 54,588 -0.00(-4.84%)
May 12, 2017 0.0638 0.0691 0.0638 0.0686 33,800 -0.00(-0.62%)
May 11, 2017 0.0631 0.0750 0.0631 0.0691 235,259 +0.00(+2.30%)
May 10, 2017 0.0687 0.0696 0.0610 0.0675 103,143 -0.01(-7.53%)
May 09, 2017 0.0700 0.0730 0.0615 0.0730 96,941 +0.00(+4.43%)
May 08, 2017 0.0750 0.0750 0.0680 0.0699 137,852 -0.01(-9.10%)
May 05, 2017 0.0736 0.0779 0.0690 0.0769 51,702 -0.00(-1.41%)
May 04, 2017 0.0794 0.0795 0.0743 0.0780 3,025 +0.01(+12.23%)
May 03, 2017 0.0704 0.0746 0.0693 0.0695 75,096 -0.00(-1.28%)
May 02, 2017 0.0780 0.0780 0.0704 0.0704 205,144 -0.01(-11.89%)
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.