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 (%)
Aug 31, 2015 0.0850 0.0890 0.0799 0.0890 59,200 +0.00(+0.00%)
Aug 28, 2015 0.0890 0.0890 0.0800 0.0890 6,012 +0.00(+4.71%)
Aug 27, 2015 0.0890 0.0890 0.0751 0.0850 10,000 -0.00(-4.49%)
Aug 26, 2015 0.0840 0.0890 0.0800 0.0890 9,000 +0.01(+18.51%)
Aug 25, 2015 0.0825 0.0900 0.0751 0.0751 24,008 +0.00(+0.00%)
Aug 24, 2015 0.0940 0.0950 0.0802 0.0751 171,167 -0.02(-20.95%)
Aug 21, 2015 0.0900 0.0950 0.0900 0.0950 135,454 +0.01(+18.75%)
Aug 20, 2015 0.0870 0.0900 0.0800 0.0800 64,590 -0.01(-11.11%)
Aug 19, 2015 0.0899 0.0900 0.0820 0.0900 53,515 +0.00(+0.00%)
Aug 18, 2015 0.0820 0.0900 0.0820 0.0900 39,602 +0.00(+0.00%)
Aug 17, 2015 0.0851 0.0900 0.0851 0.0900 54,855 +0.00(+0.00%)
Aug 14, 2015 0.0835 0.0900 0.0835 0.0900 187,664 -0.01(-5.26%)
Aug 13, 2015 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 12, 2015 0.0870 0.0900 0.0830 0.0900 92,903 -0.01(-8.16%)
Aug 11, 2015 0.0770 0.0980 0.0751 0.0980 112,496 +0.02(+19.22%)
Aug 10, 2015 0.0719 0.0849 0.0621 0.0822 168,773 +0.01(+9.60%)
Aug 07, 2015 0.0630 0.0750 0.0610 0.0750 78,827 -0.01(-16.01%)
Aug 06, 2015 0.0700 0.0898 0.0680 0.0893 27,300 +0.03(+39.53%)
Aug 05, 2015 0.0840 0.0949 0.0601 0.0640 295,729 -0.03(-28.89%)
Aug 04, 2015 0.0900 0.0900 0.0811 0.0900 69,613 -0.00(-5.16%)
Aug 03, 2015 0.0900 0.0990 0.0881 0.0949 123,600 +0.00(+5.44%)
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%)
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.