Quantcast

Provision Holding Inc Historical Stock Prices

PVHO 
$0.01
*  
unch
unch
Get PVHO Alerts
*Delayed - data as of Jun. 26, 2019 14:26 ET  -  Find a broker to begin trading PVHO now


Community Rating:
View:    PVHO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 N/A 0.01 0.01 0.01 10,000
06/25/2019 0.01 0.01 0.0089 0.01 275,626
06/24/2019 0.0099 0.01 0.0071 0.0099 247,220
06/21/2019 0.01 0.01 0.007 0.007 920,200
06/20/2019 0.01 0.01 0.009 0.009 114,520
06/19/2019 0.0087 0.0119 0.0084 0.0106 238,545
06/18/2019 0.009 0.01 0.009 0.01 4,333
06/17/2019 0.01 0.01 0.009 0.009 122,000
06/14/2019 0.0105 0.0105 0.0105 0.0105 10,000
06/13/2019 0.0091 0.0091 0.009 0.009 40,000
06/12/2019 0.008 0.01 0.008 0.01 32,500
06/11/2019 0.008 0.011 0.008 0.011 739,086
06/10/2019 0.0133 0.0133 0.009 0.01 125,500
06/07/2019 0.0101 0.011 0.0091 0.0109 229,600
06/06/2019 0.012 0.012 0.0107 0.0107 132,000
06/05/2019 0.0069 0.0133 0.0069 0.0103 226,692
06/04/2019 0.0134 0.0134 0.0083 0.0132 301,700
06/03/2019 0.0133 0.0133 0.0106 0.0106 23,000
05/31/2019 0.0111 0.0129 0.0105 0.0129 202,050
05/30/2019 0.0133 0.0133 0.011 0.0123 231,265
05/29/2019 0.012 0.0133 0.011 0.011 221,122
05/28/2019 0.0106 0.0106 0.0106 0.0106 15,500
05/24/2019 0.0133 0.0133 0.0133 0.0133 12,318
05/23/2019 0.0105 0.0116 0.0105 0.0116 9,500
05/22/2019 0.0125 0.0125 0.0125 0.0125 00
05/21/2019 0.013 0.0135 0.0125 0.0125 220,650
05/20/2019 0.011 0.011 0.011 0.011 35,475
05/17/2019 0.0129 0.0129 0.0129 0.0129 00
05/16/2019 0.011 0.0129 0.011 0.0129 52,945
05/15/2019 0.014 0.014 0.0102 0.0112 54,002
05/14/2019 0.014 0.0142 0.013 0.013 307,218
05/13/2019 0.0137 0.015 0.009 0.0143 766,500
05/10/2019 0.0189 0.0189 0.0056 0.0145 205,133
05/09/2019 0.0117 0.0166 0.0117 0.0134 535,141
05/08/2019 0.012 0.0144 0.0033 0.012 356,825
05/07/2019 0.0128 0.014 0.012 0.014 851,575
05/06/2019 0.0127 0.014 0.0127 0.0127 15,100
05/03/2019 0.013 0.0134 0.0128 0.0134 186,000
05/02/2019 0.0127 0.0127 0.0127 0.0127 100,000
05/01/2019 0.0145 0.0145 0.0145 0.0145 10,050
04/30/2019 0.0148 0.0149 0.0148 0.0148 39,444
04/29/2019 0.0145 0.0166 0.0145 0.0145 176,204
04/26/2019 0.0133 0.0133 0.0133 0.0133 00
04/25/2019 0.0121 0.0145 0.0121 0.0133 23,990
04/24/2019 0.014 0.0145 0.0125 0.0126 211,824
04/23/2019 0.0133 0.0141 0.0133 0.0141 5,130
04/22/2019 0.0145 0.0145 0.0135 0.0145 18,500
04/18/2019 0.0135 0.0148 0.0124 0.0145 204,335
04/17/2019 0.015 0.015 0.015 0.015 66,666
04/16/2019 0.0123 0.015 0.0123 0.015 79,100
04/15/2019 0.015 0.016 0.0148 0.0149 141,200
04/12/2019 0.015 0.016 0.0149 0.015 137,597
04/11/2019 0.016 0.016 0.0148 0.015 191,800
04/10/2019 0.0148 0.017 0.0148 0.0168 16,546
04/09/2019 0.015 0.015 0.015 0.015 95,000
04/08/2019 0.0121 0.0167 0.0121 0.015 4,201
04/05/2019 0.0158 0.0158 0.015 0.015 252,107
04/04/2019 0.016 0.016 0.015 0.015 361,151
04/03/2019 0.017 0.017 0.017 0.017 180,749
04/02/2019 0.0166 0.017 0.0151 0.017 196,857
04/01/2019 0.0182 0.0182 0.0148 0.0164 148,049
03/29/2019 0.0149 0.0164 0.0149 0.0161 190,000
03/28/2019 0.0155 0.0155 0.0147 0.0148 200,689
03/27/2019 0.016 0.0189 0.015 0.0189 839,114
03/26/2019 0.02 0.02 0.019 0.019 92,010
03/25/2019 0.0175 0.0189 0.0163 0.0177 29,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio