Provision Holding Stock Price History (OTCMKTS:PVHO)

Add to My Stocks
$0.07 $0 (2.74%) PVHO stock closing price Mar 29, 2017 (Closing)

Provision Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Provision Holding price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 0.31 on 20 Jul, 2016 as seen from Provision Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-240.080.080.070.07113415N/A2.23
2017-03-210.070.070.070.0791128N/A2.26
2017-03-200.070.080.070.07160830N/A2.23
2017-03-170.080.080.070.08275216N/A2.44
2017-03-160.080.080.070.08124960N/A2.38
2017-03-150.080.080.070.07117510N/A2.26
2017-03-140.070.080.070.0779058N/A2.29
2017-03-130.070.080.070.07252888N/A2.23
2017-03-100.080.080.070.08176991N/A2.51
2017-03-090.070.080.060.08226183N/A2.51
2017-03-070.070.080.070.07339425N/A2.13
2017-03-060.070.080.070.07183422N/A2.10
2017-03-030.080.080.070.07417533N/A2.19
2017-03-020.070.080.070.08122809N/A2.44
2017-03-010.070.080.070.08113681N/A2.51
2017-02-280.080.080.070.0821382N/A2.51
2017-02-270.080.080.070.08341752N/A2.51
2017-02-240.080.080.070.08300792N/A2.44
2017-02-230.080.080.070.08348003N/A2.35
2017-02-220.090.090.070.081729962N/A2.54
2017-02-210.090.090.090.09167458N/A1.86
2017-02-170.090.090.090.09169512N/A1.90
2017-02-160.090.090.080.0969327N/A1.75
2017-02-150.090.090.090.09173511N/A1.84
2017-02-140.090.090.090.09345290N/A1.90
2017-02-130.090.100.090.0980268N/A1.86
2017-02-100.090.100.090.09279601N/A1.86
2017-02-090.090.100.080.09307314N/A1.86
2017-02-080.080.080.080.08540985N/A1.73
2017-02-070.080.080.070.08540173N/A1.63
2017-02-060.100.100.080.09662139N/A1.75
2017-02-030.090.100.090.10461204N/A2.00
2017-02-020.090.100.090.09189782N/A1.92
2017-02-010.090.090.090.09274003N/A1.88
2017-01-310.100.100.090.09196012N/A1.47
2017-01-300.100.100.090.10649845N/A1.54
2017-01-270.100.100.090.10419477N/A1.57
2017-01-260.100.110.100.10310300N/A1.63
2017-01-250.110.110.100.10225769N/A1.67
2017-01-240.110.110.110.11171653N/A1.68
2017-01-230.110.110.100.1129077N/A1.71
2017-01-200.100.110.100.1194099N/A1.76
2017-01-190.100.110.100.111008556N/A1.68
2017-01-180.100.110.100.11219402N/A1.70
2017-01-170.110.110.100.10448957N/A1.67
2017-01-160.000.000.000.110N/AN/A
2017-01-130.110.110.110.11132373N/A1.78
2017-01-120.110.110.110.1114000N/A1.75
2017-01-110.100.110.100.11217848N/A1.71
2017-01-100.100.110.100.10287006N/A1.63
2017-01-090.110.110.110.11180849N/A1.68
2017-01-060.110.110.100.11749383N/A1.76
2017-01-050.110.120.110.11175027N/A1.79
2017-01-040.120.120.110.11312460N/A1.76
2017-01-030.120.120.120.12180922N/A1.87
2017-01-020.000.000.000.120N/AN/A
2016-12-300.140.140.120.12221140N/A1.92
2016-12-290.140.140.120.13514920N/A2.15
2016-12-280.130.150.120.142369916N/A2.24
2016-12-270.100.100.100.10177902N/A1.63
2016-12-260.000.000.000.100N/AN/A
2016-12-230.100.100.100.1065062N/A1.67
2016-12-220.110.110.090.10320588N/A1.60
2016-12-210.100.110.090.11263836N/A1.79
2016-12-200.090.110.090.10192700N/A1.55
2016-12-190.100.110.100.10194051N/A1.60
2016-12-160.100.110.100.10118372N/A1.60
2016-12-150.110.110.100.10451083N/A1.65
2016-12-140.110.110.110.1183400N/A1.76
2016-12-130.110.120.110.1178349N/A1.76
2016-12-120.110.110.090.10940704N/A1.60
2016-12-090.120.120.110.11135597N/A1.83
2016-12-080.130.140.100.12364105N/A1.92
2016-12-070.120.140.120.12455826N/A1.92
2016-12-060.140.150.120.12309155N/A1.84
2016-12-050.130.140.130.13211313N/A2.10
2016-12-020.140.150.130.13229557N/A2.08
2016-12-010.130.150.130.14235015N/A2.29
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
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 0.07 Mar 03,2017
Avg Stock Price 0.17

Provision Holding Historical PS ratio: Past 5 years

Max PS Ratio 2.76 Oct 20,2016
Min PS Ratio 1.44 Nov 21,2016
Avg PS Ratio 2.06

PVHO Industry Peers

Company Price Change (%)
V Media Corp (CMDI)0.390 (0%)
Mobiquity (MOBQ)0.10.01 (9.09%)
Clear Channel Outdoor Holdings (CCO)6.20.1 (1.64%)
Outfront Media (OUT)26.230.01 (0.04%)
Airmedia (AMCN)2.510 (0%)
Cogint Inc (COGT)4.550.2 (4.6%)

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. An abnormally high daily volume typically implies breaking news or earnings release. PVHO saw a high of 0.08, and a low of 0.07 on last trading day. The average P/S ratio was 2.06 as can be seen by Provision Holding stock price history. .