Provision Holding, Inc. (QB) Historical Data - PVHO

PVHO Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 22 2019 0.0085 0.0089 0.0019 +27.14% 0.0069 0.0099 317,200
Jul 19 2019 0.007 0.007 0.00 +0.00% 0.007 0.007 0
Jul 18 2019 0.0077 0.007 -0.0021 -23.08% 0.007 0.0078 601,970
Jul 17 2019 0.0091 0.0091 0.00 +0.00% 0.0091 0.0091 0
Jul 16 2019 0.0091 0.0091 -0.0009 -9% 0.0091 0.0091 10,000
Jul 15 2019 0.0085 0.01 0.0015 +17.65% 0.0085 0.01 193,770
Jul 12 2019 0.0079 0.0085 0.00 +0.00% 0.0079 0.0085 0
Jul 12 2019 0.0079 0.0085 -0.0002 -2.3% 0.0079 0.0085 34,000
Jul 11 2019 0.0087 0.0087 0.00 +0.00% 0.0087 0.0087 0
Jul 10 2019 0.008 0.0087 0.0007 +8.75% 0.008 0.0087 125,900
Jul 09 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 106,000
Jul 08 2019 0.009756 0.008 0.00 +0.00% 0.008 0.009756 0
Jul 08 2019 0.009756 0.008 -0.0019 -19.19% 0.008 0.009756 280,000
Jul 05 2019 0.0085 0.0099 0.0018 +22.22% 0.0083 0.0099 24,764
Jul 04 2019 0.00988 0.0081 0.00 +0.00% 0.0081 0.00988 0
Jul 03 2019 0.00988 0.0081 0.00 +0.00% 0.0081 0.00988 0
Jul 03 2019 0.00988 0.0081 -0.0003 -3.57% 0.0081 0.00988 8,850
Jul 02 2019 0.0086 0.0084 -0.00161 -16.08% 0.0079 0.0086 27,703
Jul 01 2019 0.01 0.01001 0.00001 +0.10% 0.01 0.01001 158,308
Jun 28 2019 0.0086 0.01 0.0015 +17.65% 0.0086 0.01 27,364
Jun 27 2019 0.0085 0.0085 0.00 +0.00% 0.0085 0.00875 22,000
Jun 26 2019 0.01 0.0085 0.00 +0.00% 0.0085 0.01 0
Jun 26 2019 0.01 0.0085 -0.0015 -15% 0.0085 0.01 11,710
Jun 25 2019 0.01 0.01 0.0001 +1.01% 0.00885 0.01 275,626
Jun 24 2019 0.0099 0.0099 0.0029 +41.43% 0.0071 0.01 247,220
Jun 21 2019 0.01 0.007 0.00 +0.00% 0.007 0.01 0
Jun 21 2019 0.01 0.007 -0.002 -22.22% 0.007 0.01 920,200
Jun 20 2019 0.01 0.009 -0.0016 -15.09% 0.009 0.01 114,520
Jun 19 2019 0.00868 0.0106 0.0006 +6.00% 0.0084 0.0119 238,545
Jun 18 2019 0.009 0.01 0.00 +0.00% 0.009 0.01 0
Jun 18 2019 0.009 0.01 0.001 +11.11% 0.009 0.01 4,333
Jun 17 2019 0.01 0.009 -0.0015 -14.29% 0.009 0.01 122,000
Jun 14 2019 0.0105 0.0105 0.00 +0.00% 0.0105 0.0105 0
Jun 14 2019 0.0105 0.0105 0.0015 +16.67% 0.0105 0.0105 10,000
Jun 13 2019 0.0091 0.009 -0.001 -10% 0.009 0.0091 40,000
Jun 12 2019 0.00795 0.01 0.00 +0.00% 0.00795 0.01 0
Jun 12 2019 0.00795 0.01 -0.001 -9.09% 0.00795 0.01 32,500
Jun 11 2019 0.00795 0.011 0.00 +0.00% 0.00795 0.011 0
Jun 11 2019 0.00795 0.011 0.001 +10.00% 0.00795 0.011 739,086
Jun 10 2019 0.01325 0.01 -0.0009 -8.26% 0.009 0.01325 125,500
Jun 07 2019 0.01015 0.0109 0.00 +0.00% 0.0091 0.011 0
Jun 07 2019 0.01015 0.0109 0.0002 +1.87% 0.0091 0.011 229,600
Jun 06 2019 0.012 0.0107 0.0004 +3.88% 0.0107 0.012 132,000
Jun 05 2019 0.00685 0.0103 -0.0029 -21.97% 0.00685 0.0133 226,692
Jun 04 2019 0.0134 0.0132 0.0026 +24.53% 0.0083 0.0134 301,700
Jun 03 2019 0.0133 0.0106 0.00 +0.00% 0.0106 0.0133 0
Jun 03 2019 0.0133 0.0106 -0.00227 -17.64% 0.0106 0.0133 23,000
May 31 2019 0.01112 0.01287 0.00057 +4.63% 0.0105 0.01287 202,050
May 30 2019 0.0133 0.0123 0.00 +0.00% 0.011 0.0133 0
May 30 2019 0.0133 0.0123 0.0013 +11.82% 0.011 0.0133 231,265
May 29 2019 0.012 0.011 0.0004 +3.77% 0.011 0.0133 221,122
May 28 2019 0.0106 0.0106 0.00 +0.00% 0.0106 0.0106 0
May 28 2019 0.0106 0.0106 -0.0027 -20.3% 0.0106 0.0106 15,500
May 27 2019 0.0133 0.0133 0.00 +0.00% 0.0133 0.0133 0
May 24 2019 0.0133 0.0133 0.00 +0.00% 0.0133 0.0133 0
May 24 2019 0.0133 0.0133 0.0017001 +14.66% 0.0133 0.0133 12,318
May 23 2019 0.0105 0.0115999 -0.0009 -7.2% 0.0105 0.0115999 9,500
May 22 2019 0.0125 0.0125 0.00 +0.00% 0.0125 0.0125 0
May 22 2019 0.0125 0.0125 0.00 +0.00% 0.0125 0.0125 0
May 21 2019 0.013 0.0125 0.0015 +13.64% 0.0125 0.0135 220,650
May 20 2019 0.011 0.011 -0.0019 -14.73% 0.011 0.011 35,475
May 17 2019 0.0129 0.0129 0.00 +0.00% 0.0129 0.0129 0
May 16 2019 0.011 0.0129 0.0017 +15.18% 0.011 0.0129 52,945
May 15 2019 0.014 0.0112 0.00 +0.00% 0.0102 0.014 0
May 15 2019 0.014 0.0112 -0.0018 -13.85% 0.0102 0.014 54,002
May 14 2019 0.014 0.013 -0.0013 -9.09% 0.013 0.0142 307,218
May 13 2019 0.013725 0.0143 0.00 +0.00% 0.009 0.01505 0
May 13 2019 0.013725 0.0143 -0.0002 -1.38% 0.009 0.01505 766,500
May 10 2019 0.0189 0.0145 0.0011 +8.21% 0.0056 0.0189 205,133
May 09 2019 0.01165 0.0134 0.0014 +11.67% 0.01165 0.01662 535,141
May 08 2019 0.012 0.012 -0.002 -14.29% 0.0033 0.0144 356,825
May 07 2019 0.0128 0.014 0.0013 +10.24% 0.012 0.014 851,575
May 06 2019 0.01267 0.0127 0.00 +0.00% 0.01267 0.014 0
May 06 2019 0.01267 0.0127 -0.00065 -4.87% 0.01267 0.014 15,100
May 03 2019 0.013 0.01335 0.00065 +5.12% 0.0128 0.01335 186,000
May 02 2019 0.0127 0.0127 -0.0018 -12.41% 0.0127 0.0127 100,000
May 01 2019 0.0145 0.0145 -0.0003 -2.03% 0.0145 0.0145 10,050
Apr 30 2019 0.014815 0.0148 0.0003 +2.07% 0.0148 0.01489 39,444
Apr 29 2019 0.0145 0.0145 0.00 +0.00% 0.0145 0.0166 0
Apr 29 2019 0.0145 0.0145 0.0012 +9.02% 0.0145 0.0166 176,204
Apr 26 2019 0.0133 0.0133 0.00 +0.00% 0.0133 0.0133 0
Apr 25 2019 0.0121 0.0133 0.0007 +5.56% 0.0121 0.0145 23,990
Apr 24 2019 0.014 0.0126 -0.0015 -10.64% 0.0125 0.0145 211,824


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.