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 (%)
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%)
Apr 02, 2018 0.0320 0.0320 0.0300 0.0300 500,400 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 28, 2018 0.0328 0.0372 0.0300 0.0325 515,606 -0.00(-0.91%)
Mar 27, 2018 0.0400 0.0400 0.0300 0.0328 217,100 -0.00(-0.61%)
Mar 26, 2018 0.0331 0.0344 0.0318 0.0330 479,839 -0.00(-0.66%)
Mar 23, 2018 0.0360 0.0360 0.0301 0.0332 581,589 -0.00(-5.09%)
Mar 22, 2018 0.0334 0.0399 0.0334 0.0350 181,631 +0.00(+0.07%)
Mar 21, 2018 0.0335 0.0350 0.0335 0.0350 213,990 -0.00(-0.07%)
Mar 20, 2018 0.0360 0.0380 0.0350 0.0350 453,491 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0350 0.0350 97,261 -0.00(-10.49%)
Mar 16, 2018 0.0399 0.0399 0.0350 0.0391 107,736 -0.00(-1.26%)
Mar 15, 2018 0.0390 0.0399 0.0357 0.0396 134,020 +0.00(+7.03%)
Mar 14, 2018 0.0380 0.0399 0.0370 0.0370 56,483 -0.00(-5.13%)
Mar 13, 2018 0.0400 0.0400 0.0370 0.0390 26,650 +0.00(+0.00%)
Mar 12, 2018 0.0398 0.0398 0.0370 0.0390 325,989 +0.00(+4.00%)
Mar 09, 2018 0.0380 0.0390 0.0345 0.0375 396,038 -0.00(-1.32%)
Mar 08, 2018 0.0390 0.0390 0.0350 0.0380 155,115 +0.00(+4.11%)
Mar 07, 2018 0.0365 0.0365 0.0345 0.0365 66,089 +0.00(+1.39%)
Mar 06, 2018 0.0350 0.0360 0.0332 0.0360 133,647 +0.00(+1.41%)
Mar 05, 2018 0.0350 0.0390 0.0332 0.0355 220,595 +0.00(+5.97%)
Mar 02, 2018 0.0362 0.0399 0.0325 0.0335 790,655 -0.00(-4.29%)
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.