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 30, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-16.37%)
May 29, 2014 0.0837 0.0837 0.0837 0.0837 2,000 -0.00(-1.53%)
May 28, 2014 0.0900 0.0900 0.0700 0.0850 149,108 +0.00(+0.00%)
May 23, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
May 21, 2014 0.0700 0.0700 0.0700 0.0700 0 -0.01(-15.15%)
May 20, 2014 0.0825 0.0825 0.0825 0.0825 2,200 +0.00(+0.00%)
May 19, 2014 0.0825 0.0825 0.0825 0.0825 25,000 +0.00(+0.00%)
May 16, 2014 0.0825 0.0825 0.0825 0.0825 17,000 +0.00(+0.00%)
May 14, 2014 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
May 12, 2014 0.0800 0.0800 0.0800 0 +0.01(+12.52%)
May 09, 2014 0.0770 0.0840 0.0711 0.0711 15,000 -0.01(-11.13%)
May 08, 2014 0.0880 0.0880 0.0800 0.0800 215,400 -0.01(-11.11%)
May 07, 2014 0.0800 0.0900 0.0710 0.0900 152,278 +0.01(+12.50%)
May 06, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+8.11%)
May 02, 2014 0.0740 0.0740 0.0740 0.0740 0 -0.01(-7.38%)
May 01, 2014 0.0799 0.0800 0.0799 0.0799 46,960 +0.00(+0.00%)
Apr 30, 2014 0.0700 0.0799 0.0700 0.0799 5,400 -0.00(-0.13%)
Apr 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 28, 2014 0.0800 0.0900 0.0800 0.0800 23,000 +0.01(+14.29%)
Apr 25, 2014 0.0701 0.0701 0.0700 0.0700 50,000 -0.01(-12.50%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Apr 23, 2014 0.0850 0.0850 0.0850 0.0850 40,000 +0.02(+26.87%)
Apr 22, 2014 0.0790 0.0790 0.0670 0.0670 17,900 +0.00(+7.54%)
Apr 21, 2014 0.0620 0.0790 0.0620 0.0623 5,615 -0.02(-21.14%)
Apr 17, 2014 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Apr 16, 2014 0.0789 0.0800 0.0789 0.0800 12,780 +0.00(+1.27%)
Apr 15, 2014 0.0790 0.0790 0.0750 0.0790 61,400 +0.00(+0.00%)
Apr 11, 2014 0.0790 0.0790 0.0790 0.0790 0 +0.00(+5.47%)
Apr 10, 2014 0.0794 0.0794 0.0660 0.0749 15,100 +0.01(+20.61%)
Apr 09, 2014 0.0621 0.0621 0.0621 0.0621 19,300 -0.01(-17.20%)
Apr 08, 2014 0.0720 0.0750 0.0720 0.0750 16,249 +0.00(+0.00%)
Apr 07, 2014 0.0750 0.0750 0.0750 0.0750 10,059 +0.00(+0.00%)
Apr 04, 2014 0.0700 0.0750 0.0700 0.0750 0 +0.00(+2.88%)
Apr 03, 2014 0.0730 0.0750 0.0619 0.0729 334,559 -0.00(-2.54%)
Apr 02, 2014 0.0780 0.0780 0.0651 0.0748 68,500 -0.00(-4.10%)
Apr 01, 2014 0.0800 0.0800 0.0650 0.0780 406,088 -0.00(-2.50%)
Mar 31, 2014 0.0680 0.0800 0.0680 0.0800 31,000 +0.02(+28.82%)
Mar 28, 2014 0.0825 0.0825 0.0621 0.0621 0 +0.00(+0.00%)
Mar 27, 2014 0.0725 0.0725 0.0621 0.0621 12,132 +0.00(+0.00%)
Mar 26, 2014 0.0630 0.0630 0.0621 0.0621 37,500 -0.00(-1.43%)
Mar 25, 2014 0.0620 0.0630 0.0620 0.0630 55,500 -0.00(-3.08%)
Mar 24, 2014 0.0510 0.0650 0.0510 0.0650 52,085 +0.01(+18.18%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 0 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0600 0.0600 41,240 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 122,397 +0.01(+17.88%)
Mar 17, 2014 0.0509 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Mar 14, 2014 0.0540 0.0700 0.0540 0.0600 0 -0.00(-3.23%)
Mar 13, 2014 0.0500 0.0620 0.0500 0.0620 176,680 +0.01(+29.17%)
Mar 11, 2014 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 10, 2014 0.0497 0.0497 0.0480 0.0480 20,000 +0.00(+6.67%)
Mar 07, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+9.49%)
Mar 05, 2014 0.0495 0.0500 0.0411 0.0411 41,000 -0.01(-17.64%)
Mar 04, 2014 0.0499 0.0499 0.0499 0.0499 18,400 -0.00(-7.42%)
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.