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 (%)
Oct 31, 2017 0.0460 0.0470 0.0450 0.0465 13,125 +0.00(+1.06%)
Oct 30, 2017 0.0466 0.0470 0.0450 0.0460 340,934 -0.00(-7.98%)
Oct 27, 2017 0.0452 0.0500 0.0451 0.0500 116,301 +0.00(+0.00%)
Oct 26, 2017 0.0498 0.0500 0.0494 0.0500 47,329 +0.00(+9.31%)
Oct 25, 2017 0.0497 0.0497 0.0456 0.0457 81,831 -0.00(-6.17%)
Oct 24, 2017 0.0483 0.0488 0.0450 0.0488 265,315 +0.00(+2.63%)
Oct 23, 2017 0.0497 0.0497 0.0460 0.0475 101,249 -0.00(-4.43%)
Oct 20, 2017 0.0455 0.0525 0.0450 0.0497 308,990 +0.00(+2.55%)
Oct 19, 2017 0.0480 0.0485 0.0450 0.0485 88,634 +0.00(+4.23%)
Oct 18, 2017 0.0490 0.0490 0.0450 0.0465 349,010 -0.00(-7.00%)
Oct 17, 2017 0.0500 0.0500 0.0480 0.0500 191,985 +0.00(+0.00%)
Oct 16, 2017 0.0534 0.0537 0.0480 0.0500 181,890 -0.00(-7.75%)
Oct 13, 2017 0.0505 0.0569 0.0505 0.0542 104,550 -0.00(-0.09%)
Oct 12, 2017 0.0580 0.0580 0.0542 0.0542 40,690 -0.00(-8.05%)
Oct 11, 2017 0.0550 0.0600 0.0550 0.0590 50,037 -0.00(-1.67%)
Oct 10, 2017 0.0570 0.0600 0.0570 0.0600 20,864 +0.00(+0.00%)
Oct 09, 2017 0.0574 0.0600 0.0550 0.0600 98,051 +0.00(+1.69%)
Oct 06, 2017 0.0574 0.0599 0.0574 0.0590 42,500 -0.00(-1.50%)
Oct 05, 2017 0.0599 0.0599 0.0550 0.0599 12,356 +0.00(+4.26%)
Oct 04, 2017 0.0559 0.0575 0.0550 0.0575 43,632 +0.00(+6.39%)
Oct 03, 2017 0.0550 0.0600 0.0504 0.0540 200,922 +0.00(+3.45%)
Oct 02, 2017 0.0550 0.0550 0.0522 0.0522 31,764 -0.00(-1.51%)
Sep 29, 2017 0.0550 0.0550 0.0530 0.0530 26,400 -0.00(-4.50%)
Sep 28, 2017 0.0568 0.0580 0.0540 0.0555 292,386 +0.00(+1.74%)
Sep 27, 2017 0.0539 0.0563 0.0539 0.0546 78,417 +0.00(+1.38%)
Sep 26, 2017 0.0561 0.0570 0.0480 0.0538 359,074 -0.01(-16.99%)
Sep 25, 2017 0.0600 0.0685 0.0560 0.0648 400,849 +0.00(+8.22%)
Sep 22, 2017 0.0600 0.0600 0.0564 0.0599 183,640 +0.00(+6.77%)
Sep 21, 2017 0.0590 0.0590 0.0561 0.0561 171,900 -0.00(-0.07%)
Sep 20, 2017 0.0600 0.0600 0.0560 0.0561 131,490 -0.00(-3.54%)
Sep 19, 2017 0.0600 0.0600 0.0564 0.0582 33,460 -0.00(-3.00%)
Sep 18, 2017 0.0600 0.0690 0.0581 0.0600 257,052 +0.00(+0.00%)
Sep 15, 2017 0.0550 0.0610 0.0530 0.0600 271,422 +0.00(+9.09%)
Sep 14, 2017 0.0600 0.0600 0.0530 0.0550 110,209 -0.00(-2.40%)
Sep 13, 2017 0.0530 0.0563 0.0530 0.0563 103,307 +0.00(+6.32%)
Sep 12, 2017 0.0550 0.0560 0.0510 0.0530 206,322 -0.00(-1.85%)
Sep 11, 2017 0.0460 0.0563 0.0460 0.0540 89,751 +0.00(+3.85%)
Sep 08, 2017 0.0590 0.0590 0.0480 0.0520 301,643 +0.00(+0.00%)
Sep 07, 2017 0.0520 0.0529 0.0480 0.0520 129,881 +0.00(+0.00%)
Sep 06, 2017 0.0480 0.0520 0.0480 0.0520 407,242 +0.00(+10.64%)
Sep 05, 2017 0.0521 0.0550 0.0453 0.0470 275,100 -0.00(-4.08%)
Sep 01, 2017 0.0500 0.0500 0.0463 0.0490 254,890 -0.00(-2.00%)
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%)
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.