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 (%)
Jan 31, 2019 0.0229 0.0234 0.0190 0.0229 210,379 -0.00(-0.43%)
Jan 30, 2019 0.0195 0.0234 0.0184 0.0230 242,000 +0.00(+0.44%)
Jan 29, 2019 0.0234 0.0236 0.0200 0.0229 169,600 +0.00(+1.78%)
Jan 28, 2019 0.0247 0.0252 0.0190 0.0225 280,037 -0.00(-5.46%)
Jan 25, 2019 0.0248 0.0248 0.0200 0.0238 251,900 -0.00(-2.86%)
Jan 24, 2019 0.0245 0.0255 0.0203 0.0245 660,623 +0.00(+6.99%)
Jan 23, 2019 0.0204 0.0270 0.0204 0.0229 350,095 -0.00(-15.19%)
Jan 22, 2019 0.0227 0.0280 0.0225 0.0270 897,235 +0.00(+9.76%)
Jan 18, 2019 0.0248 0.0248 0.0160 0.0246 1,951,900 -0.00(-1.60%)
Jan 17, 2019 0.0272 0.0284 0.0230 0.0250 262,307 -0.00(-8.09%)
Jan 16, 2019 0.0273 0.0302 0.0250 0.0272 1,232,204 -0.00(-2.86%)
Jan 15, 2019 0.0280 0.0280 0.0250 0.0280 1,012,575 +0.00(+7.69%)
Jan 14, 2019 0.0295 0.0295 0.0204 0.0260 2,799,647 -0.00(-5.45%)
Jan 11, 2019 0.0220 0.0278 0.0199 0.0275 4,981,800 +0.01(+37.50%)
Jan 10, 2019 0.0200 0.0220 0.0198 0.0200 1,412,069 +0.00(+5.26%)
Jan 09, 2019 0.0188 0.0200 0.0185 0.0190 1,056,410 -0.00(-1.04%)
Jan 08, 2019 0.0190 0.0192 0.0160 0.0192 260,057 +0.00(+1.59%)
Jan 07, 2019 0.0193 0.0193 0.0124 0.0189 1,575,775 +0.00(+2.16%)
Jan 04, 2019 0.0125 0.0186 0.0120 0.0185 2,197,400 +0.00(+32.14%)
Jan 03, 2019 0.0093 0.0223 0.0080 0.0140 9,315,035 +0.01(+75.00%)
Jan 02, 2019 0.0080 0.0088 0.0080 0.0080 1,031,371 -0.00(-4.76%)
Dec 31, 2018 0.0088 0.0095 0.0080 0.0084 887,700 +0.00(+0.00%)
Dec 28, 2018 0.0070 0.0095 0.0070 0.0084 714,400 -0.00(-9.68%)
Dec 27, 2018 0.0075 0.0095 0.0070 0.0093 2,696,080 +0.00(+24.00%)
Dec 26, 2018 0.0082 0.0082 0.0065 0.0075 443,845 +0.00(+0.00%)
Dec 24, 2018 0.0075 0.0083 0.0075 0.0075 304,200 +0.00(+7.14%)
Dec 21, 2018 0.0050 0.0088 0.0050 0.0070 182,300 -0.00(-11.39%)
Dec 20, 2018 0.0093 0.0093 0.0071 0.0079 468,624 +0.00(+5.33%)
Dec 19, 2018 0.0108 0.0108 0.0066 0.0075 809,736 +0.00(+8.70%)
Dec 18, 2018 0.0070 0.0095 0.0061 0.0069 1,029,287 -0.00(-1.43%)
Dec 17, 2018 0.0110 0.0110 0.0070 0.0070 1,486,270 +0.00(+0.00%)
Dec 14, 2018 0.0074 0.0095 0.0067 0.0070 1,171,300 -0.00(-5.41%)
Dec 13, 2018 0.0080 0.0082 0.0074 0.0074 826,551 -0.00(-7.50%)
Dec 12, 2018 0.0080 0.0095 0.0070 0.0080 447,019 +0.00(+14.29%)
Dec 11, 2018 0.0060 0.0092 0.0060 0.0070 762,718 -0.00(-24.73%)
Dec 10, 2018 0.0093 0.0093 0.0080 0.0093 360,799 +0.00(+3.33%)
Dec 07, 2018 0.0081 0.0100 0.0079 0.0090 1,577,800 +0.00(+7.14%)
Dec 06, 2018 0.0095 0.0100 0.0079 0.0084 1,939,121 -0.00(-7.69%)
Dec 04, 2018 0.0058 0.0091 0.0058 0.0091 1,102,700 +0.00(+65.45%)
Dec 03, 2018 0.0055 0.0078 0.0050 0.0055 1,817,410 +0.00(+0.00%)
Nov 30, 2018 0.0065 0.0069 0.0052 0.0055 662,800 -0.00(-15.38%)
Nov 29, 2018 0.0078 0.0078 0.0060 0.0065 1,136,831 -0.00(-15.58%)
Nov 28, 2018 0.0055 0.0095 0.0055 0.0077 7,767,447 +0.00(+67.39%)
Nov 27, 2018 0.0044 0.0053 0.0044 0.0046 1,515,113 +0.00(+6.98%)
Nov 26, 2018 0.0068 0.0068 0.0043 0.0043 1,005,484 -0.00(-36.76%)
Nov 23, 2018 0.0065 0.0068 0.0065 0.0068 104,500 +0.00(+3.03%)
Nov 21, 2018 0.0066 0.0066 0.0066 0 +0.00(+10.00%)
Nov 20, 2018 0.0059 0.0063 0.0053 0.0060 298,398 +0.00(+0.00%)
Nov 19, 2018 0.0055 0.0060 0.0050 0.0060 222,249 +0.00(+9.09%)
Nov 16, 2018 0.0060 0.0063 0.0050 0.0055 223,300 -0.00(-8.33%)
Nov 15, 2018 0.0065 0.0067 0.0060 0.0060 410,290 -0.00(-7.69%)
Nov 14, 2018 0.0046 0.0065 0.0046 0.0065 1,265,559 +0.00(+14.04%)
Nov 13, 2018 0.0055 0.0057 0.0050 0.0057 11,945 +0.00(+9.62%)
Nov 12, 2018 0.0051 0.0052 0.0047 0.0052 557,233 -0.00(-22.39%)
Nov 09, 2018 0.0050 0.0070 0.0044 0.0067 3,893,500 +0.00(+45.65%)
Nov 08, 2018 0.0058 0.0058 0.0046 0.0046 1,349,913 -0.00(-16.36%)
Nov 07, 2018 0.0063 0.0070 0.0054 0.0055 185,250 -0.00(-19.12%)
Nov 06, 2018 0.0071 0.0071 0.0054 0.0068 711,700 +0.00(+13.33%)
Nov 05, 2018 0.0061 0.0070 0.0060 0.0060 1,241,500 -0.00(-16.67%)
Nov 02, 2018 0.0062 0.0072 0.0060 0.0072 2,255,400 +0.00(+7.46%)
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.