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, 2017 0.0515 0.0520 0.0470 0.0500 618,511 +0.00(+2.04%)
Aug 30, 2017 0.0518 0.0518 0.0490 0.0490 87,654 -0.00(-2.00%)
Aug 29, 2017 0.0520 0.0520 0.0500 0.0500 171,350 -0.00(-3.85%)
Aug 28, 2017 0.0510 0.0538 0.0500 0.0520 791,002 -0.00(-1.23%)
Aug 25, 2017 0.0538 0.0538 0.0486 0.0527 998,228 +0.00(+1.35%)
Aug 24, 2017 0.0515 0.0520 0.0500 0.0520 152,500 -0.00(-3.62%)
Aug 23, 2017 0.0553 0.0590 0.0410 0.0539 567,440 -0.00(-2.53%)
Aug 22, 2017 0.0620 0.0620 0.0552 0.0553 24,541 -0.01(-9.34%)
Aug 21, 2017 0.0485 0.0655 0.0485 0.0610 1,332,406 +0.01(+24.49%)
Aug 18, 2017 0.0452 0.0506 0.0452 0.0490 185,816 +0.00(+8.89%)
Aug 17, 2017 0.0590 0.0595 0.0450 0.0450 987,861 -0.01(-23.60%)
Aug 16, 2017 0.0558 0.0589 0.0505 0.0589 287,097 +0.00(+7.29%)
Aug 15, 2017 0.0559 0.0559 0.0500 0.0549 598,311 +0.00(+9.80%)
Aug 14, 2017 0.0570 0.0600 0.0500 0.0500 520,393 -0.01(-12.28%)
Aug 11, 2017 0.0625 0.0625 0.0570 0.0570 220,318 -0.00(-3.39%)
Aug 10, 2017 0.0610 0.0650 0.0585 0.0590 549,502 -0.00(-3.24%)
Aug 09, 2017 0.0650 0.0650 0.0563 0.0610 1,443,169 +0.00(+6.97%)
Aug 08, 2017 0.0600 0.0640 0.0550 0.0570 320,101 -0.00(-5.00%)
Aug 07, 2017 0.0700 0.0700 0.0550 0.0600 848,500 -0.00(-1.64%)
Aug 04, 2017 0.0667 0.0667 0.0561 0.0610 233,150 -0.00(-2.09%)
Aug 03, 2017 0.0701 0.0710 0.0611 0.0623 177,113 -0.00(-6.60%)
Aug 02, 2017 0.0670 0.0700 0.0595 0.0667 1,061,735 +0.01(+12.10%)
Aug 01, 2017 0.0600 0.0699 0.0581 0.0595 803,444 +0.00(+6.06%)
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%)
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.