Provision Holding Stock Price History (OTCMKTS:PVHO)

Add to My Stocks
$0.13 $0.01 (9.09%) PVHO stock closing price Dec 02, 2016 (Closing)

The 10 year data of Provision Holding stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Provision Holding price to earnings ratio data. The Provision Holding stock price history chart shows that the stock price was at a low of 0.09 on 21 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.140.150.130.13229557N/A2.68
2016-12-010.130.150.130.14235015N/A2.95
2016-11-300.140.140.130.14146280N/A2.21
2016-11-290.140.140.130.14186949N/A2.16
2016-11-280.120.140.120.13191914N/A2.11
2016-11-250.110.120.110.1243958N/A1.92
2016-11-240.000.000.000.110N/AN/A
2016-11-230.120.130.100.11354599N/A1.81
2016-11-220.090.130.090.13334178N/A2.03
2016-11-210.110.110.080.09550717N/A1.44
2016-11-180.130.130.080.101286057N/A1.62
2016-11-170.130.140.130.13397650N/A2.08
2016-11-160.150.150.130.13131860N/A2.08
2016-11-150.150.150.140.15108825N/A2.39
2016-11-140.140.150.140.14121664N/A2.24
2016-11-110.150.170.150.15133279N/A2.44
2016-11-100.140.150.140.15629971N/A2.40
2016-11-090.150.160.130.14283409N/A2.16
2016-11-080.160.160.140.1579439N/A2.35
2016-11-070.150.180.130.16370532N/A2.52
2016-11-040.160.160.160.1638135N/A2.55
2016-11-030.160.170.150.16156854N/A2.56
2016-11-020.170.170.160.16119811N/A2.60
2016-11-010.190.190.170.17638914N/A2.69
2016-10-310.150.170.150.16264642N/A2.60
2016-10-280.160.160.140.15142033N/A2.45
2016-10-270.170.180.140.15684724N/A2.34
2016-10-260.160.170.150.17188837N/A2.66
2016-10-250.140.160.120.15403957N/A2.40
2016-10-240.170.170.110.15854247N/A2.32
2016-10-210.170.180.160.17167430N/A2.71
2016-10-200.180.180.170.17134995N/A2.76
2016-10-190.180.180.170.17289961N/AN/A
2016-10-180.180.180.170.18311995N/AN/A
2016-10-170.190.200.170.18445841N/AN/A
2016-10-140.200.210.180.19771173N/AN/A
2016-10-130.190.220.190.21466404N/AN/A
2016-10-120.190.190.180.18109908N/AN/A
2016-10-110.170.190.170.1878370N/AN/A
2016-10-100.190.190.170.1886973N/AN/A
2016-10-070.180.190.170.18107690N/AN/A
2016-10-060.180.180.170.18138328N/AN/A
2016-10-050.180.190.170.18176310N/AN/A
2016-10-040.190.190.180.19193744N/AN/A
2016-10-030.200.200.180.18125708N/AN/A
2016-09-300.190.190.170.18472171N/AN/A
2016-09-290.190.200.190.1980166N/AN/A
2016-09-280.200.200.180.19239670N/AN/A
2016-09-270.200.200.180.18215797N/AN/A
2016-09-260.200.200.180.20169729N/AN/A
2016-09-230.190.200.180.1887972N/AN/A
2016-09-220.190.190.170.18267424N/AN/A
2016-09-210.200.200.180.19215917N/AN/A
2016-09-200.200.200.190.19294878N/AN/A
2016-09-190.200.200.190.19367236N/AN/A
2016-09-160.210.210.190.20683031N/AN/A
2016-09-150.200.220.200.21268413N/AN/A
2016-09-140.210.240.200.21157462N/AN/A
2016-09-130.230.230.200.20633977N/AN/A
2016-09-120.230.230.230.23189083N/AN/A
2016-09-090.230.240.220.23232339N/AN/A
2016-09-080.230.240.230.2382750N/AN/A
2016-09-070.240.240.220.22223253N/AN/A
2016-09-060.230.240.230.2450820N/AN/A
2016-09-050.000.000.000.240N/AN/A
2016-09-020.230.240.230.2437200N/AN/A
2016-09-010.240.250.230.2480575N/AN/A
2016-08-310.230.240.230.24141213N/AN/A
2016-08-300.240.240.230.2375008N/AN/A
2016-08-290.230.240.230.24191018N/AN/A
2016-08-260.250.260.240.24140993N/AN/A
2016-08-250.250.260.240.24190896N/AN/A
2016-08-240.240.240.240.24147570N/AN/A
2016-08-230.240.250.240.24123465N/AN/A
2016-08-220.250.270.240.25175888N/AN/A
2016-08-190.270.270.260.26120297N/AN/A
2016-08-180.270.270.260.27267775N/AN/A
2016-08-170.260.280.250.27701301N/AN/A
2016-08-160.250.250.240.25114435N/AN/A
2016-08-150.240.250.240.25203088N/AN/A
2016-08-120.240.250.230.25198660N/AN/A
2016-08-110.240.240.240.2462393N/AN/A
2016-08-100.250.250.230.2472873N/AN/A
2016-08-090.250.250.230.25147570N/AN/A
2016-08-080.240.250.230.25264956N/AN/A
2016-08-050.250.250.240.24112043N/AN/A
2016-08-040.230.250.230.2467354N/AN/A
2016-08-030.230.250.230.24256115N/AN/A
2016-08-020.240.240.210.23415885N/AN/A
Get more Data

Provision Holding Stock Chart

View PVHO PE ratio, PS ratio stocks charts and compare with peers.
PVHO Chart
Note: Compare Provision Holding stock price history with the index and industry peers.

Provision Holding Historical Prices: Past 5 years

Max Stock Price 0.31 Jul 20,2016
Min Stock Price 0.09 Nov 21,2016
Avg Stock Price 0.21

Provision Holding Historical PS ratio: Past 5 years

Max PS Ratio 2.95 Dec 01,2016
Min PS Ratio 1.44 Nov 21,2016
Avg PS Ratio 2.33

PVHO Industry Peers

Company Price Change (%)
As Seen On Tv (ASTV)0.040 (0%)
Chinanet Online (CNET)1.130.04 (3.42%)
Clear Channel Outdoor Holdings (CCO)5.50.15 (2.65%)
Outfront Media (OUT)24.730.05 (0.2%)
Airmedia (AMCN)2.610.02 (0.76%)
Cogint Inc (COGT)3.150.1 (3.08%)

We provide Provision Holding historical quotes along with PE ratio and PS ratio for doing Provision Holding fundamental analysis. The price and volume changes on a daily basis is provided in the Provision Holding stock price history. The daily volume changes indicate the investor interest in the stock.   PVHO saw an opening price of 0.14, and a closing price of 0.13 on 02 Dec, 2016. The company's P/S ratio was at a high of 2.95 on 01 Dec, 2016 according to our Provision Holding stock market history data. .