Provision Holding Stock Price History, PVHO Historical Prices

Add to My Stocks
$0.04 $0 (0%) PVHO stock closing price Feb 16, 2018 (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 Provision Holding stock price history chart shows that the stock price was at a low of $0.04 on Nov 06, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.04 0.04 0.04 0.04 177,302 - 3.24
2018-02-15 0.04 0.04 0.04 0.04 97,909 - 3.24
2018-02-14 0.04 0.04 0.04 0.04 4,100 - 3.32
2018-02-13 0.04 0.04 0.04 0.04 510,536 - 3.49
2018-02-12 0.05 0.05 0.04 0.04 199,494 - 3.41
2018-02-09 0.04 0.05 0.04 0.04 453,599 - 3.32
2018-02-08 0.04 0.04 0.04 0.04 348,951 - 3.24
2018-02-07 0.03 0.04 0.03 0.04 455,843 - 3.24
2018-02-06 0.04 0.04 0.04 0.04 395,645 - 3.24
2018-02-05 0.04 0.04 0.04 0.04 480,500 - 3.26
2018-02-02 0.04 0.04 0.04 0.04 309,551 - 3.26
2018-02-01 0.04 0.04 0.04 0.04 416,600 - 3.51
2018-01-31 0.04 0.04 0.04 0.04 646,039 - 3.26
2018-01-30 0.04 0.04 0.04 0.04 571,485 - 3.18
2018-01-29 0.04 0.05 0.04 0.04 233,888 - 3.34
2018-01-26 0.05 0.05 0.04 0.04 306,920 - 3.26
2018-01-25 0.05 0.05 0.04 0.05 211,873 - 3.75
2018-01-24 0.05 0.05 0.04 0.05 113,637 - 4.08
2018-01-23 0.05 0.05 0.05 0.05 347,068 - 4.08
2018-01-22 0.06 0.06 0.05 0.05 174,585 - 4.24
2018-01-19 0.05 0.06 0.05 0.06 88,887 - 4.57
2018-01-18 0.05 0.06 0.05 0.05 81,964 - 4.41
2018-01-17 0.06 0.06 0.05 0.05 191,663 - 4.08
2018-01-16 0.06 0.06 0.06 0.06 78,786 - 4.65
2018-01-10 0.05 0.07 0.05 0.06 308,549 - 4.49
2018-01-09 0.04 0.05 0.04 0.05 81,480 - 4.08
2018-01-08 0.05 0.05 0.05 0.05 400,035 - 4.08
2018-01-05 0.05 0.05 0.05 0.05 241,966 - 4.08
2018-01-04 0.05 0.05 0.04 0.05 480,000 - 3.75
2018-01-03 0.04 0.05 0.04 0.05 186,722 - 3.75
2018-01-02 0.05 0.05 0.04 0.05 298,255 - 3.67
2017-12-29 0.05 0.05 0.05 0.05 114,624 - 4.08
2017-12-28 0.05 0.05 0.05 0.05 102,085 - 3.83
2017-12-27 0.05 0.05 0.05 0.05 203,238 - 3.75
2017-12-26 0.05 0.05 0.05 0.05 334,658 - 3.92
2017-12-22 0.05 0.05 0.05 0.05 114,130 - 3.75
2017-12-21 0.05 0.05 0.05 0.05 106,252 - 4.16
2017-12-20 0.05 0.05 0.05 0.05 41,450 - 4.08
2017-12-19 0.05 0.05 0.05 0.05 31,962 - 4.08
2017-12-18 0.05 0.05 0.05 0.05 142,764 - 3.83
2017-12-15 0.05 0.05 0.05 0.05 156,001 - 3.83
2017-12-14 0.05 0.06 0.05 0.05 879,248 - 4.08
2017-12-13 0.05 0.05 0.05 0.05 186,928 - 4.08
2017-12-12 0.05 0.05 0.05 0.05 51,949 - 4.08
2017-12-11 0.05 0.05 0.05 0.05 118,800 - 4
2017-12-08 0.05 0.05 0.05 0.05 154,686 - 4.24
2017-12-07 0.04 0.06 0.04 0.05 175,269 - 4.08
2017-12-06 0.05 0.05 0.04 0.05 265,530 - 3.83
2017-12-05 0.04 0.05 0.04 0.05 80,006 - 3.92
2017-12-04 0.04 0.04 0.04 0.04 279,596 - -
2017-12-01 0.04 0.04 0.04 0.04 28,366 - -
2017-11-30 0.04 0.04 0.04 0.04 21,487 - -
2017-11-29 0.04 0.05 0.04 0.05 150,293 - -
2017-11-28 0.05 0.05 0.04 0.05 100,459 - -
2017-11-27 0.05 0.05 0.04 0.05 239,809 - -
2017-11-24 0.05 0.05 0.05 0.05 407,129 - -
2017-11-23 0 0 0 0.04 0 - -
2017-11-22 0.04 0.05 0.04 0.04 40,040 - -
2017-11-21 0.04 0.04 0.04 0.04 63,239 - -
2017-11-20 0.04 0.04 0.04 0.04 370,564 - -
2017-11-17 0.04 0.05 0.04 0.04 645,938 - -
2017-11-16 0.04 0.05 0.04 0.05 176,430 - -
2017-11-15 0.05 0.05 0.04 0.04 133,280 - -
2017-11-14 0.04 0.05 0.04 0.04 112,991 - -
2017-11-13 0.04 0.04 0.04 0.04 297,000 - -
2017-11-10 0.04 0.05 0.04 0.05 11,400 - -
2017-11-09 0.05 0.05 0.05 0.05 34,020 - -
2017-11-08 0.05 0.05 0.04 0.04 30,294 - -
2017-11-07 0.04 0.05 0.04 0.04 99,540 - -
2017-11-06 0.04 0.05 0.04 0.04 62,432 - -
2017-11-03 0.05 0.05 0.05 0.05 26,185 - 3.62
2017-11-02 0.05 0.05 0.05 0.05 293,495 - 3.62
2017-11-01 0.05 0.05 0.05 0.05 129,600 - 3.62
2017-10-31 0.05 0.05 0.05 0.05 13,125 - 3.78
2017-10-30 0.05 0.05 0.05 0.05 340,934 - 3.7
2017-10-27 0.05 0.05 0.05 0.05 116,301 - 4.02
2017-10-26 0.05 0.05 0.05 0.05 47,329 - 4.02
2017-10-25 0.05 0.05 0.05 0.05 81,831 - 3.7
2017-10-24 0.05 0.05 0.05 0.05 265,315 - 3.94
2017-10-23 0.05 0.05 0.05 0.05 101,249 - 3.86
2017-10-20 0.05 0.05 0.05 0.05 308,990 - 4.02
2017-10-19 0.05 0.05 0.05 0.05 88,634 - 3.94
2017-10-18 0.05 0.05 0.05 0.05 349,010 - 3.78
2017-10-17 0.05 0.05 0.05 0.05 191,985 - 4.02
2017-10-16 0.05 0.05 0.05 0.05 181,890 - 4.02
2017-10-13 0.05 0.06 0.05 0.05 104,550 - 4.35
2017-10-12 0.06 0.06 0.05 0.05 40,690 - 4.35
2017-10-11 0.06 0.06 0.06 0.06 50,037 - 4.75
2017-10-10 0.06 0.06 0.06 0.06 20,864 - 4.83
Get more Data

Provision Holding Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.31Jul 20,2016
Min Stock Price0.04Nov 06,2017
Avg Stock Price0.11

Provision Holding Historical PS ratio: Past 5 years

Max PS Ratio6.44Jun 23,2017
Min PS Ratio1.44Nov 21,2016
Avg PS Ratio3.4

PVHO Industry Peers

Company Price Change (%)
Visionchina Media (VISN)2.240 (0%)
V Media Corp (CMDI)0.390 (0%)
Mobiquity (MOBQ)0.030 (0%)
Boston Omaha Cp (BOMN)23.260.49 (2.15%)
Boston Omaha Cp (BOMN)23.260.49 (2.15%)
Airmedia (AMCN)1.070.03 (2.88%)
Cogint Inc (COGT)3.20.15 (4.92%)

Provision Holding share price history helps an investor analyze a company's history and do Provision Holding stock analysis . The price and volume changes on a daily basis is provided in the Provision Holding stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.04 and 177,302 shares of PVHO were traded on Feb 16, 2018. The average P/S ratio was 3.4 as can be seen from Provision Holding stock history.