Provision (PK) Historical Data - PVHO

PVHO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.001 0.0002 25.0% 0.0009 0.001 0.0008 12,306,341
Mar 26 2020 0.0008 0.00 +0.00% 0.0008 0.0009 0.0007 0
Mar 26 2020 0.0008 0.00 0.0% 0.0008 0.0009 0.0007 1,910,100
Mar 25 2020 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 2,276,657
Mar 24 2020 0.0007 0.00 +0.00% 0.0006 0.0008 0.0006 0
Mar 24 2020 0.0007 -0.0001 -12.5% 0.0006 0.0008 0.0006 320,883
Mar 23 2020 0.0008 0.00 0.0% 0.0008 0.0009 0.00078 4,318,281
Mar 20 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0007 0
Mar 20 2020 0.0008 0.0002 33.36% 0.0007 0.0008 0.0007 5,539,160
Mar 19 2020 0.0006 -0.0001 -14.29% 0.00066 0.0007 0.0006 970,000
Mar 18 2020 0.0007 0.00 0.0% 0.0008 0.0008 0.0006 3,618,487
Mar 17 2020 0.0007 -0.0001 -12.5% 0.00075 0.0008 0.0007 1,192,720
Mar 16 2020 0.0008 -0.0004 -33.34% 0.0009 0.00095 0.0008 7,038,723
Mar 13 2020 0.0012 0.00 +0.00% 0.0009 0.0012 0.00088 0
Mar 13 2020 0.0012 0.0003 33.32% 0.0009 0.0012 0.00088 1,136,000
Mar 12 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Mar 12 2020 0.0009 -0.0001 -10.0% 0.0009 0.0009 0.0009 160,000
Mar 11 2020 0.001 -0.0002 -16.67% 0.0012 0.0013 0.001 6,462,978
Mar 10 2020 0.0012 0.00 +0.00% 0.0012 0.0013 0.0012 0
Mar 10 2020 0.0012 0.00 0.0% 0.0012 0.0013 0.0012 1,701,600
Mar 09 2020 0.0012 0.0001 9.09% 0.00085 0.0012 0.00085 6,185,000
Mar 06 2020 0.0011 0.0003 37.5% 0.00085 0.0011 0.00085 2,230,030
Mar 05 2020 0.0008 -0.0001 -11.11% 0.0009 0.0011 0.0008 2,279,952
Mar 04 2020 0.0009 -0.0004 -30.77% 0.001 0.0012 0.0008 15,237,108
Mar 03 2020 0.0013 0.00 +0.00% 0.0013 0.0013 0.0013 0
Mar 03 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Mar 02 2020 0.0013 0.00015 13.04% 0.0011 0.0013 0.001 1,223,034
Feb 28 2020 0.00115 -0.00015 -11.54% 0.0013 0.0013 0.00115 1,001,000
Feb 27 2020 0.0013 0.00 +0.00% 0.001 0.0013 0.001 0
Feb 27 2020 0.0013 0.00 0.0% 0.001 0.0013 0.001 696,666
Feb 26 2020 0.0013 0.0002 18.18% 0.0013 0.0013 0.0013 190,160
Feb 25 2020 0.0011 -0.0001 -8.33% 0.0011 0.0013 0.001 7,127,780
Feb 24 2020 0.0012 -0.0002 -14.29% 0.0015 0.0015 0.0012 5,074,300
Feb 21 2020 0.0014 0.00 +0.00% 0.0015 0.0015 0.0014 0
Feb 21 2020 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0014 83,100
Feb 20 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.00134 0
Feb 20 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.00134 392,006
Feb 19 2020 0.0015 0.0002 15.38% 0.0014 0.0015 0.0014 876,330
Feb 18 2020 0.0013 0.00 0.0% 0.0014 0.0014 0.00125 791,508
Feb 17 2020 0.0013 0.00 +0.00% 0.0014 0.0015 0.0013 0
Feb 14 2020 0.0013 0.00 +0.00% 0.0014 0.0015 0.0013 0
Feb 14 2020 0.0013 -0.0002 -13.33% 0.0014 0.0015 0.0013 6,716,968
Feb 13 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.00136 0
Feb 13 2020 0.0015 -0.0001 -6.25% 0.0015 0.0015 0.00136 2,335,106
Feb 12 2020 0.0016 0.0001 6.67% 0.0015 0.0016 0.0015 1,698,450
Feb 11 2020 0.0015 0.00 +0.00% 0.0015 0.0016 0.0013 0
Feb 11 2020 0.0015 0.00 0.0% 0.0015 0.0016 0.0013 1,913,420
Feb 10 2020 0.0015 -0.0002 -11.76% 0.00176 0.0018 0.0013 4,388,030
Feb 07 2020 0.0017 -0.0002 -10.53% 0.0016 0.0021 0.0016 592,342
Feb 06 2020 0.0019 0.00 +0.00% 0.0017 0.0021 0.0017 0
Feb 06 2020 0.0019 0.0001 5.56% 0.0017 0.0021 0.0017 689,265
Feb 05 2020 0.0018 -0.0003 -14.29% 0.00175 0.0022 0.00175 630,460
Feb 04 2020 0.0021 0.0001 5.0% 0.0021 0.0023 0.0021 449,570
Feb 03 2020 0.002 0.00 +0.00% 0.0022 0.0022 0.0018 0
Feb 03 2020 0.002 -0.0003 -13.04% 0.0022 0.0022 0.0018 59,900
Jan 31 2020 0.0023 0.0006 35.29% 0.0017 0.0023 0.0017 2,377,184
Jan 30 2020 0.0017 -0.0001 -5.56% 0.00195 0.00195 0.0015 5,553,294
Jan 29 2020 0.0018 0.00 +0.00% 0.0023 0.0023 0.00175 0
Jan 29 2020 0.0018 -0.0003 -14.29% 0.0023 0.0023 0.00175 2,151,104
Jan 28 2020 0.0021 0.00 +0.00% 0.0024 0.0027 0.0021 0
Jan 28 2020 0.0021 -0.0005 -19.23% 0.0024 0.0027 0.0021 1,143,501
Jan 27 2020 0.0026 0.0006 30.0% 0.002 0.0026 0.002 3,556,211
Jan 24 2020 0.002 0.0002 11.11% 0.002 0.002 0.0017 4,636,240
Jan 23 2020 0.0018 0.00 +0.00% 0.00196 0.002 0.0016 0
Jan 23 2020 0.0018 -0.0002 -10.0% 0.00196 0.002 0.0016 3,730,630
Jan 22 2020 0.002 -0.0004 -16.67% 0.0024 0.0024 0.0019 3,050,300
Jan 21 2020 0.0024 0.00 0.0% 0.0024 0.0024 0.00239 720,050
Jan 20 2020 0.0024 0.00 +0.00% 0.003 0.003 0.002 0
Jan 17 2020 0.0024 0.00 +0.00% 0.003 0.003 0.002 0
Jan 17 2020 0.0024 -0.0006 -20.0% 0.003 0.003 0.002 3,278,840
Jan 16 2020 0.003 0.0002 7.14% 0.0035 0.0042 0.002955 1,243,902
Jan 15 2020 0.0028 -0.0012 -30.0% 0.00365 0.0042 0.0028 449,877
Jan 14 2020 0.004 0.00 +0.00% 0.0034 0.004 0.0033 0
Jan 14 2020 0.004 0.0005 14.29% 0.0034 0.004 0.0033 38,000
Jan 13 2020 0.0035 -0.0005 -12.5% 0.004 0.0048 0.0035 634,392
Jan 10 2020 0.004 -0.0002 -4.76% 0.0054 0.0054 0.004 833,919
Jan 09 2020 0.0042 0.00 +0.00% 0.0044 0.0054 0.0042 0
Jan 09 2020 0.0042 0.0002 5.0% 0.0044 0.0054 0.0042 395,500
Jan 08 2020 0.004 -0.0019 -32.2% 0.006 0.006 0.0035 1,686,581
Jan 07 2020 0.0059 0.00 +0.00% 0.005 0.007 0.005 0
Jan 07 2020 0.0059 0.0009 18.0% 0.005 0.007 0.005 380,898
Jan 06 2020 0.005 0.00 0.0% 0.00925 0.00925 0.005 387,805
Jan 03 2020 0.005 0.00 +0.00% 0.0033 0.0051 0.0033 0
Jan 03 2020 0.005 0.0017 51.52% 0.0033 0.0051 0.0033 730,660
Jan 02 2020 0.0033 -0.0011 -25.0% 0.00455 0.0047 0.003 558,407
Jan 01 2020 0.0044 0.00 +0.00% 0.0043 0.0095 0.0025 0
Dec 31 2019 0.0044 0.00 +0.00% 0.0043 0.0095 0.0025 0
Dec 31 2019 0.0044 0.0019 76.0% 0.0043 0.0095 0.0025 3,288,147


$
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.