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 (%)
Feb 28, 2017 0.0805 0.0805 0.0740 0.0800 21,382 +0.00(+0.13%)
Feb 27, 2017 0.0778 0.0799 0.0700 0.0799 341,752 +0.00(+2.70%)
Feb 24, 2017 0.0775 0.0780 0.0713 0.0778 300,792 +0.00(+3.73%)
Feb 23, 2017 0.0775 0.0800 0.0728 0.0750 348,003 -0.01(-6.83%)
Feb 22, 2017 0.0894 0.0894 0.0650 0.0805 1,729,962 -0.01(-10.06%)
Feb 21, 2017 0.0918 0.0920 0.0860 0.0895 167,458 -0.00(-2.72%)
Feb 17, 2017 0.0920 0.0920 0.0920 0 +0.01(+8.24%)
Feb 16, 2017 0.0890 0.0890 0.0838 0.0850 69,327 -0.00(-4.49%)
Feb 15, 2017 0.0919 0.0920 0.0854 0.0890 173,511 -0.00(-3.26%)
Feb 14, 2017 0.0868 0.0920 0.0850 0.0920 345,290 +0.00(+2.22%)
Feb 13, 2017 0.0895 0.0949 0.0895 0.0900 80,268 +0.00(+0.56%)
Feb 10, 2017 0.0910 0.0949 0.0850 0.0895 279,601 -0.00(-0.56%)
Feb 09, 2017 0.0897 0.0956 0.0835 0.0900 307,314 +0.01(+7.14%)
Feb 08, 2017 0.0802 0.0840 0.0800 0.0840 540,985 +0.01(+7.01%)
Feb 07, 2017 0.0840 0.0840 0.0710 0.0785 540,173 -0.01(-7.65%)
Feb 06, 2017 0.0970 0.0970 0.0840 0.0850 662,139 -0.01(-12.37%)
Feb 03, 2017 0.0930 0.0980 0.0900 0.0970 461,204 +0.00(+4.30%)
Feb 02, 2017 0.0920 0.0960 0.0870 0.0930 189,782 +0.00(+2.20%)
Feb 01, 2017 0.0870 0.0940 0.0870 0.0910 274,003 -0.00(-1.09%)
Jan 31, 2017 0.0945 0.0960 0.0920 0.0920 196,012 -0.00(-4.07%)
Jan 30, 2017 0.0979 0.0979 0.0900 0.0959 649,845 -0.00(-1.94%)
Jan 27, 2017 0.1020 0.1034 0.0901 0.0978 419,477 -0.00(-4.12%)
Jan 26, 2017 0.1036 0.1100 0.1000 0.1020 310,300 -0.00(-1.54%)
Jan 25, 2017 0.1100 0.1100 0.1020 0.1036 225,769 -0.00(-1.33%)
Jan 24, 2017 0.1065 0.1100 0.1050 0.1050 171,653 -0.00(-1.41%)
Jan 23, 2017 0.1100 0.1100 0.1031 0.1065 29,077 -0.00(-3.18%)
Jan 20, 2017 0.1020 0.1110 0.1020 0.1100 94,099 +0.01(+4.76%)
Jan 19, 2017 0.1030 0.1110 0.1020 0.1050 1,008,556 -0.00(-0.94%)
Jan 18, 2017 0.1040 0.1100 0.1040 0.1060 219,402 +0.00(+1.92%)
Jan 17, 2017 0.1105 0.1105 0.1030 0.1040 448,957 -0.01(-6.31%)
Jan 13, 2017 0.1110 0.1110 0.1110 0 +0.00(+2.07%)
Jan 12, 2017 0.1075 0.1100 0.1050 0.1087 14,000 +0.00(+1.64%)
Jan 11, 2017 0.1020 0.1110 0.1020 0.1070 217,848 +0.01(+4.90%)
Jan 10, 2017 0.1021 0.1100 0.1020 0.1020 287,006 -0.00(-2.86%)
Jan 09, 2017 0.1060 0.1108 0.1050 0.1050 180,849 -0.00(-4.51%)
Jan 06, 2017 0.1100 0.1119 0.1000 0.1100 749,383 -0.00(-1.82%)
Jan 05, 2017 0.1070 0.1199 0.1070 0.1120 175,027 +0.00(+1.82%)
Jan 04, 2017 0.1156 0.1165 0.1046 0.1100 312,460 -0.01(-5.57%)
Jan 03, 2017 0.1200 0.1200 0.1156 0.1165 180,922 -0.00(-2.92%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 -0.01(-10.65%)
Dec 29, 2016 0.1400 0.1400 0.1210 0.1343 514,920 -0.01(-4.07%)
Dec 28, 2016 0.1245 0.1499 0.1195 0.1400 2,369,916 +0.04(+37.25%)
Dec 27, 2016 0.1039 0.1044 0.0998 0.1020 177,902 -0.00(-1.92%)
Dec 23, 2016 0.1040 0.1040 0.1040 0 +0.00(+4.06%)
Dec 22, 2016 0.1089 0.1089 0.0900 0.0999 320,588 -0.01(-10.92%)
Dec 21, 2016 0.0968 0.1122 0.0875 0.1122 263,836 +0.02(+15.91%)
Dec 20, 2016 0.0916 0.1045 0.0916 0.0968 192,700 -0.00(-3.20%)
Dec 19, 2016 0.1000 0.1050 0.1000 0.1000 194,051 +0.00(+0.50%)
Dec 16, 2016 0.1026 0.1100 0.0995 0.0995 118,372 -0.00(-2.93%)
Dec 15, 2016 0.1101 0.1120 0.1000 0.1025 451,083 -0.01(-6.82%)
Dec 14, 2016 0.1115 0.1142 0.1100 0.1100 83,400 -0.00(-0.09%)
Dec 13, 2016 0.1130 0.1146 0.1100 0.1101 78,349 +0.01(+10.65%)
Dec 12, 2016 0.1100 0.1118 0.0900 0.0995 940,704 -0.01(-12.72%)
Dec 09, 2016 0.1243 0.1243 0.1105 0.1140 135,597 -0.01(-5.00%)
Dec 08, 2016 0.1250 0.1364 0.1011 0.1200 364,105 +0.00(+0.00%)
Dec 07, 2016 0.1160 0.1399 0.1145 0.1200 455,826 +0.00(+4.35%)
Dec 06, 2016 0.1350 0.1500 0.1150 0.1150 309,155 -0.02(-12.48%)
Dec 05, 2016 0.1300 0.1400 0.1300 0.1314 211,313 +0.00(+1.00%)
Dec 02, 2016 0.1401 0.1450 0.1301 0.1301 229,557 -0.01(-9.02%)
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.