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, 2016 0.2339 0.2415 0.2275 0.2351 141,213 +0.00(+1.10%)
Aug 30, 2016 0.2399 0.2399 0.2320 0.2325 75,008 -0.00(-1.06%)
Aug 29, 2016 0.2321 0.2400 0.2300 0.2350 191,018 -0.00(-0.21%)
Aug 26, 2016 0.2500 0.2550 0.2355 0.2355 140,993 -0.01(-2.89%)
Aug 25, 2016 0.2450 0.2635 0.2425 0.2425 190,896 +0.00(+0.21%)
Aug 24, 2016 0.2399 0.2420 0.2351 0.2420 147,570 +0.00(+1.47%)
Aug 23, 2016 0.2410 0.2455 0.2385 0.2385 123,465 -0.01(-4.20%)
Aug 22, 2016 0.2500 0.2697 0.2350 0.2490 175,888 -0.01(-4.98%)
Aug 19, 2016 0.2650 0.2675 0.2620 0.2620 120,297 -0.00(-1.13%)
Aug 18, 2016 0.2675 0.2720 0.2625 0.2650 267,775 -0.01(-1.85%)
Aug 17, 2016 0.2550 0.2800 0.2500 0.2700 701,301 +0.02(+8.04%)
Aug 16, 2016 0.2499 0.2500 0.2400 0.2499 114,435 +0.00(+0.04%)
Aug 15, 2016 0.2401 0.2500 0.2400 0.2498 203,088 +0.00(+0.73%)
Aug 12, 2016 0.2439 0.2500 0.2340 0.2480 198,660 +0.01(+4.85%)
Aug 11, 2016 0.2396 0.2440 0.2350 0.2365 62,393 -0.00(-1.44%)
Aug 10, 2016 0.2475 0.2475 0.2320 0.2400 72,873 -0.01(-2.83%)
Aug 09, 2016 0.2470 0.2500 0.2330 0.2470 147,570 +0.00(+0.05%)
Aug 08, 2016 0.2430 0.2485 0.2310 0.2469 264,956 +0.00(+1.76%)
Aug 05, 2016 0.2489 0.2489 0.2425 0.2426 112,043 +0.00(+0.04%)
Aug 04, 2016 0.2310 0.2490 0.2310 0.2425 67,354 +0.01(+2.11%)
Aug 03, 2016 0.2300 0.2500 0.2300 0.2375 256,115 +0.01(+3.26%)
Aug 02, 2016 0.2350 0.2350 0.2100 0.2300 415,885 -0.00(-1.31%)
Aug 01, 2016 0.2354 0.2400 0.2301 0.2331 239,872 +0.00(+0.02%)
Jul 29, 2016 0.2400 0.2400 0.2300 0.2330 386,337 -0.01(-2.51%)
Jul 28, 2016 0.2440 0.2500 0.2300 0.2390 721,824 -0.01(-2.49%)
Jul 27, 2016 0.2540 0.2610 0.2451 0.2451 137,540 -0.01(-3.88%)
Jul 26, 2016 0.2600 0.2750 0.2540 0.2550 174,243 -0.01(-3.77%)
Jul 25, 2016 0.2701 0.2750 0.2540 0.2650 235,814 -0.01(-3.64%)
Jul 22, 2016 0.2751 0.2770 0.2550 0.2750 610,217 -0.01(-2.26%)
Jul 21, 2016 0.3125 0.3125 0.2700 0.2813 667,272 -0.03(-9.92%)
Jul 20, 2016 0.2999 0.3300 0.2905 0.3123 2,414,341 +0.02(+7.51%)
Jul 19, 2016 0.2800 0.2905 0.2700 0.2905 567,938 +0.02(+7.18%)
Jul 18, 2016 0.2600 0.2800 0.2550 0.2711 390,053 +0.01(+2.71%)
Jul 15, 2016 0.2599 0.2640 0.2525 0.2639 218,535 +0.00(+1.50%)
Jul 14, 2016 0.2288 0.2650 0.2288 0.2600 847,950 +0.03(+15.07%)
Jul 13, 2016 0.2300 0.2429 0.2250 0.2259 96,805 -0.00(-1.77%)
Jul 12, 2016 0.2350 0.2500 0.2300 0.2300 249,880 -0.00(-2.13%)
Jul 11, 2016 0.2301 0.2400 0.2300 0.2350 93,862 +0.00(+0.43%)
Jul 08, 2016 0.2444 0.2325 0.2340 71,965 +0.00(+0.64%)
Jul 07, 2016 0.2400 0.2400 0.2325 0.2325 95,119 -0.01(-3.53%)
Jul 05, 2016 0.2360 0.2360 0.2310 0.2410 142,114 -0.00(-1.63%)
Jul 01, 2016 0.2450 0.2450 0.2450 0 -0.00(-0.41%)
Jun 30, 2016 0.2569 0.2569 0.2350 0.2460 281,815 -0.00(-1.60%)
Jun 29, 2016 0.2575 0.2650 0.2440 0.2500 122,754 -0.01(-3.02%)
Jun 28, 2016 0.2310 0.2680 0.2310 0.2578 453,298 +0.02(+7.89%)
Jun 27, 2016 0.2393 0.2497 0.2210 0.2389 167,431 -0.00(-0.45%)
Jun 24, 2016 0.2400 0.2400 0.2200 0.2400 390,566 -0.01(-2.83%)
Jun 23, 2016 0.2500 0.2500 0.2350 0.2470 87,928 -0.00(-0.78%)
Jun 22, 2016 0.2400 0.2489 0.2350 0.2489 215,678 +0.01(+3.72%)
Jun 21, 2016 0.2599 0.2599 0.2300 0.2400 386,609 -0.02(-7.69%)
Jun 20, 2016 0.2749 0.2749 0.2470 0.2600 260,906 -0.01(-4.76%)
Jun 17, 2016 0.2674 0.2749 0.2601 0.2730 255,327 +0.01(+4.96%)
Jun 16, 2016 0.2789 0.2794 0.2460 0.2601 583,735 -0.01(-3.67%)
Jun 15, 2016 0.2850 0.2975 0.2635 0.2700 850,712 -0.01(-5.23%)
Jun 14, 2016 0.3150 0.3150 0.2666 0.2849 869,072 -0.02(-5.03%)
Jun 13, 2016 0.2899 0.3198 0.2650 0.3000 701,639 +0.04(+13.64%)
Jun 10, 2016 0.3275 0.3340 0.2360 0.2640 1,392,235 -0.05(-15.11%)
Jun 09, 2016 0.2650 0.3300 0.2600 0.3110 3,186,296 +0.05(+20.54%)
Jun 08, 2016 0.2048 0.2600 0.2000 0.2580 3,273,442 +0.06(+29.06%)
Jun 07, 2016 0.1939 0.2000 0.1850 0.1999 916,902 +0.01(+4.12%)
Jun 06, 2016 0.1950 0.1999 0.1850 0.1920 344,067 +0.00(+1.00%)
Jun 03, 2016 0.1930 0.1990 0.1900 0.1901 457,681 -0.00(-2.26%)
Jun 02, 2016 0.1849 0.2000 0.1830 0.1945 732,504 +0.01(+6.90%)
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.