PVHO

Provision (CE) Historical Data

PVHO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Oct 27 2020 0.0013 -0.0002 -13.33% 0.0015 0.0015 0.0013 504,000
Oct 26 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
Oct 26 2020 0.0015 -0.0002 -11.76% 0.0015 0.0015 0.0015 5,000
Oct 23 2020 0.0017 0.0007 70.0% 0.0011 0.0017 0.0011 92,503
Oct 22 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Oct 22 2020 0.001 -0.0001 -9.09% 0.001 0.001 0.001 284,559
Oct 21 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 250,000
Oct 20 2020 0.0011 0.00 +0.00% 0.0011 0.0011 0.0011 0
Oct 20 2020 0.0011 -0.0001 -8.33% 0.0011 0.0011 0.0011 5,100
Oct 19 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 63,888
Oct 16 2020 0.0012 0.00 +0.00% 0.0012 0.0012 0.0012 0
Oct 16 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Oct 15 2020 0.0012 -0.00045 -27.27% 0.0017 0.0017 0.0012 517,665
Oct 14 2020 0.00165 0.00045 37.51% 0.0015 0.0018 0.0015 201,180
Oct 13 2020 0.0012 0.00 +0.00% 0.0018 0.0018 0.0012 0
Oct 13 2020 0.0012 -0.0003 -20.0% 0.0018 0.0018 0.0012 69,900
Oct 12 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 10,000
Oct 09 2020 0.0015 0.00 +0.00% 0.00185 0.00185 0.0015 0
Oct 09 2020 0.0015 0.0003 25.01% 0.00185 0.00185 0.0015 210,000
Oct 08 2020 0.0012 -0.0006 -33.33% 0.0012 0.0012 0.0012 3,000
Oct 07 2020 0.0018 0.0003 20.0% 0.0015 0.0018 0.0015 252,916
Oct 06 2020 0.0015 0.00 0.0% 0.0018 0.0018 0.0015 209,334
Oct 05 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 67,333
Oct 02 2020 0.0015 0.00 +0.00% 0.0012 0.0015 0.0012 0
Oct 02 2020 0.0015 0.00 0.0% 0.0012 0.0015 0.0012 22,200
Oct 01 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 281,033
Sep 30 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
Sep 30 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Sep 29 2020 0.0015 0.0001 7.14% 0.0015 0.0015 0.0015 2,500
Sep 28 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0014 0
Sep 25 2020 0.0014 0.00 0.0% 0.0015 0.0015 0.0014 108,125
Sep 24 2020 0.0014 0.00 +0.00% 0.0014 0.0014 0.0014 0
Sep 24 2020 0.0014 0.0002 16.68% 0.0014 0.0014 0.0014 100,000
Sep 23 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Sep 22 2020 0.0012 -0.0003 -20.0% 0.0012 0.0012 0.0012 158
Sep 21 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Sep 18 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 183,000
Sep 17 2020 0.0015 -0.0004 -21.05% 0.0016 0.0016 0.0015 226,000
Sep 16 2020 0.0019 0.0007 58.35% 0.0015 0.0019 0.0015 53,000
Sep 15 2020 0.0012 0.00 +0.00% 0.0012 0.0012 0.0012 0
Sep 15 2020 0.0012 -0.0003 -20.0% 0.0012 0.0012 0.0012 700,007
Sep 14 2020 0.0015 -0.0004 -21.05% 0.0017 0.0018 0.0015 335,500
Sep 11 2020 0.0019 0.00 +0.00% 0.0019 0.0019 0.0019 0
Sep 11 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Sep 10 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 0
Sep 09 2020 0.0019 0.00 0.0% 0.002 0.002 0.0019 20,500
Sep 08 2020 0.0019 0.0001 5.56% 0.002 0.002 0.0019 70,030
Sep 07 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0018 0
Sep 04 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0018 0
Sep 04 2020 0.0018 0.0001 5.88% 0.0018 0.0018 0.0018 5,080
Sep 03 2020 0.0017 -0.0004 -19.05% 0.0017 0.0022 0.0017 68,650
Sep 02 2020 0.0021 0.0004 23.53% 0.0021 0.0021 0.0019 7,200
Sep 01 2020 0.0017 0.00 0.0% 0.0017 0.0017 0.0017 0
Aug 31 2020 0.0017 0.0003 21.43% 0.0015 0.0022 0.0014 199,894
Aug 28 2020 0.0014 -0.0008 -36.36% 0.0017 0.0023 0.0014 310,500
Aug 27 2020 0.0022 0.00 +0.00% 0.0022 0.0022 0.002 0
Aug 27 2020 0.0022 0.00 0.0% 0.0022 0.0022 0.002 1,355,894
Aug 26 2020 0.0022 0.00 +0.00% 0.002 0.0022 0.0015 0
Aug 26 2020 0.0022 0.0002 10.0% 0.002 0.0022 0.0015 612,675
Aug 25 2020 0.002 -0.0003 -13.04% 0.002 0.002 0.002 80,000
Aug 24 2020 0.0023 0.00 +0.00% 0.002 0.0023 0.002 0
Aug 24 2020 0.0023 0.0003 15.0% 0.002 0.0023 0.002 824,202
Aug 21 2020 0.002 0.00 0.0% 0.002 0.002 0.002 1,000
Aug 20 2020 0.002 0.00 0.0% 0.002 0.002 0.002 9,901
Aug 19 2020 0.002 0.00 0.0% 0.002 0.0022 0.002 452,560
Aug 18 2020 0.002 0.00 +0.00% 0.00245 0.00245 0.002 0
Aug 18 2020 0.002 0.00 0.0% 0.00245 0.00245 0.002 51,000
Aug 17 2020 0.002 0.00 +0.00% 0.002 0.0021 0.002 0
Aug 17 2020 0.002 0.00 0.0% 0.002 0.0021 0.002 385,184
Aug 14 2020 0.002 0.0004 25.0% 0.00215 0.00215 0.002 135,000
Aug 13 2020 0.0016 0.00 +0.00% 0.002 0.002 0.0016 0
Aug 13 2020 0.0016 -0.0004 -20.0% 0.002 0.002 0.0016 640,500
Aug 12 2020 0.002 -0.0004 -16.67% 0.0027 0.0027 0.002 44,500
Aug 11 2020 0.0024 0.00 +0.00% 0.0025 0.0029 0.0015 0
Aug 11 2020 0.0024 0.0004 20.0% 0.0025 0.0029 0.0015 1,158,458
Aug 10 2020 0.002 -0.0005 -20.0% 0.002 0.0035 0.0016 950,124
Aug 07 2020 0.0025 0.00 0.0% 0.0025 0.0025 0.0016 287,720
Aug 06 2020 0.0025 0.0003 13.64% 0.0022 0.0026 0.0022 675,980
Aug 05 2020 0.0022 0.00 +0.00% 0.0022 0.0022 0.0022 0
Aug 05 2020 0.0022 0.0002 10.0% 0.0022 0.0022 0.0022 565,461
Aug 04 2020 0.002 0.0001 5.26% 0.002 0.0021 0.002 1,245,000
Aug 03 2020 0.0019 -0.0001 -5.0% 0.0016 0.002 0.0016 294,403
Jul 31 2020 0.002 0.00 +0.00% 0.0025 0.0025 0.002 0
Jul 31 2020 0.002 0.00 0.0% 0.0025 0.0025 0.002 300,400


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.