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 (%)
Jun 29, 2018 0.0180 0.0184 0.0180 0.0183 117,000 +0.00(+1.64%)
Jun 28, 2018 0.0180 0.0187 0.0150 0.0180 1,275,482 +0.00(+0.03%)
Jun 27, 2018 0.0180 0.0180 0.0170 0.0180 526,000 +0.00(+2.86%)
Jun 26, 2018 0.0175 0.0175 0.0170 0.0175 588,200 -0.00(-5.41%)
Jun 25, 2018 0.0180 0.0185 0.0180 0.0185 709,300 +0.00(+0.08%)
Jun 22, 2018 0.0175 0.0190 0.0170 0.0185 1,663,566 -0.00(-4.22%)
Jun 21, 2018 0.0180 0.0193 0.0175 0.0193 825,973 +0.00(+0.00%)
Jun 20, 2018 0.0195 0.0200 0.0179 0.0193 3,566,310 +0.00(+0.52%)
Jun 19, 2018 0.0210 0.0243 0.0192 0.0192 520,190 -0.00(-14.29%)
Jun 18, 2018 0.0190 0.0290 0.0181 0.0224 2,165,700 +0.00(+13.42%)
Jun 15, 2018 0.0199 0.0184 0.0198 1,483,000 -0.00(-5.95%)
Jun 14, 2018 0.0220 0.0220 0.0185 0.0210 234,160 -0.00(-5.83%)
Jun 13, 2018 0.0196 0.0223 0.0196 0.0223 88,848 +0.00(+0.00%)
Jun 12, 2018 0.0260 0.0280 0.0209 0.0223 276,725 -0.00(-14.23%)
Jun 11, 2018 0.0172 0.0265 0.0160 0.0260 1,282,570 +0.01(+36.13%)
Jun 08, 2018 0.0190 0.0191 0.0180 0.0191 2,036,900 -0.00(-4.50%)
Jun 07, 2018 0.0195 0.0250 0.0185 0.0200 2,064,604 +0.00(+2.56%)
Jun 06, 2018 0.0185 0.0200 0.0185 0.0195 1,140,640 -0.00(-2.50%)
Jun 05, 2018 0.0200 0.0220 0.0185 0.0200 2,096,687 +0.00(+0.00%)
Jun 04, 2018 0.0200 0.0200 0.0185 0.0200 657,298 +0.00(+0.00%)
Jun 01, 2018 0.0195 0.0200 0.0185 0.0200 1,950,606 -0.00(-9.09%)
May 31, 2018 0.0200 0.0220 0.0185 0.0220 1,133,200 +0.00(+12.82%)
May 30, 2018 0.0210 0.0210 0.0180 0.0195 2,406,573 -0.00(-11.36%)
May 29, 2018 0.0222 0.0240 0.0203 0.0220 1,682,253 -0.00(-12.00%)
May 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2018 0.0252 0.0274 0.0230 0.0250 519,612 -0.00(-9.02%)
May 23, 2018 0.0288 0.0288 0.0260 0.0275 255,256 +0.00(+6.51%)
May 22, 2018 0.0332 0.0332 0.0258 0.0258 521,035 -0.01(-21.82%)
May 21, 2018 0.0330 0.0330 0.0300 0.0330 35,000 +0.00(+10.00%)
May 18, 2018 0.0315 0.0330 0.0291 0.0300 409,567 -0.00(-8.81%)
May 17, 2018 0.0296 0.0355 0.0296 0.0329 233,750 -0.00(-1.50%)
May 16, 2018 0.0225 0.0400 0.0225 0.0334 2,299,575 +0.01(+49.11%)
May 15, 2018 0.0220 0.0225 0.0210 0.0224 291,144 +0.00(+6.67%)
May 14, 2018 0.0254 0.0254 0.0196 0.0210 3,390,783 -0.00(-12.13%)
May 11, 2018 0.0340 0.0340 0.0223 0.0239 1,096,725 -0.00(-16.72%)
May 10, 2018 0.0278 0.0287 0.0231 0.0287 1,371,916 +0.00(+6.69%)
May 09, 2018 0.0285 0.0285 0.0255 0.0269 286,000 -0.00(-0.37%)
May 08, 2018 0.0275 0.0327 0.0256 0.0270 835,979 -0.00(-5.26%)
May 07, 2018 0.0300 0.0339 0.0275 0.0285 885,299 -0.00(-14.67%)
May 04, 2018 0.0330 0.0338 0.0300 0.0334 394,000 +0.00(+7.74%)
May 03, 2018 0.0400 0.0400 0.0300 0.0310 38,700 -0.00(-4.02%)
May 02, 2018 0.0323 0.0323 0.0285 0.0323 114,600 +0.00(+13.33%)
May 01, 2018 0.0360 0.0380 0.0280 0.0285 1,871,987 -0.00(-10.94%)
Apr 30, 2018 0.0302 0.0338 0.0301 0.0320 164,356 +0.00(+2.89%)
Apr 27, 2018 0.0370 0.0370 0.0302 0.0311 121,843 +0.00(+3.32%)
Apr 26, 2018 0.0286 0.0339 0.0286 0.0301 302,248 +0.00(+2.03%)
Apr 25, 2018 0.0339 0.0345 0.0295 0.0295 20,300 -0.01(-21.33%)
Apr 24, 2018 0.0281 0.0375 0.0281 0.0375 61,461 +0.00(+10.62%)
Apr 20, 2018 0.0339 0.0339 0.0339 5 +0.00(+5.94%)
Apr 19, 2018 0.0300 0.0340 0.0275 0.0320 80,000 +0.00(+6.67%)
Apr 18, 2018 0.0262 0.0300 0.0262 0.0300 126,811 -0.00(-1.83%)
Apr 17, 2018 0.0297 0.0340 0.0272 0.0306 222,813 +0.00(+2.90%)
Apr 16, 2018 0.0299 0.0310 0.0255 0.0297 68,119 +0.00(+2.06%)
Apr 13, 2018 0.0316 0.0316 0.0291 0.0291 6,000 -0.00(-3.00%)
Apr 12, 2018 0.0310 0.0310 0.0291 0.0300 295,111 -0.00(-11.24%)
Apr 11, 2018 0.0340 0.0340 0.0338 0.0338 6,500 +0.00(+8.86%)
Apr 10, 2018 0.0340 0.0340 0.0306 0.0311 132,052 +0.00(+0.16%)
Apr 09, 2018 0.0301 0.0370 0.0300 0.0310 273,865 +0.00(+10.32%)
Apr 06, 2018 0.0390 0.0400 0.0281 0.0281 126,935 -0.01(-21.07%)
Apr 05, 2018 0.0315 0.0399 0.0315 0.0356 214,500 +0.01(+22.76%)
Apr 04, 2018 0.0275 0.0290 0.0267 0.0290 238,085 +0.00(+5.45%)
Apr 03, 2018 0.0374 0.0374 0.0260 0.0275 617,605 -0.00(-8.33%)
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.