Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PROV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.74 | 0.16 | 1.27% | 12.49 | 12.8699 | 12.49 | 576 |
| May 23 2024 | 12.58 | -0.02 | -0.16% | 12.63 | 12.90 | 12.41 | 4,215 |
| May 22 2024 | 12.60 | 0.08 | 0.64% | 12.53 | 12.6594 | 12.35 | 8,986 |
| May 21 2024 | 12.52 | -0.07 | -0.56% | 12.62 | 12.90 | 12.52 | 1,897 |
| May 20 2024 | 12.59 | 0.05 | 0.40% | 12.54 | 12.70 | 12.54 | 3,046 |
| May 17 2024 | 12.54 | -0.01 | -0.08% | 12.55 | 12.5816 | 12.32 | 3,328 |
| May 16 2024 | 12.55 | 0.05 | 0.40% | 12.37 | 12.65 | 12.37 | 15,510 |
| May 15 2024 | 12.50 | 0.00 | 0.00% | 12.48 | 12.73 | 12.01 | 10,693 |
| May 14 2024 | 12.50 | -0.19 | -1.50% | 12.74 | 12.74 | 12.305 | 7,172 |
| May 13 2024 | 12.69 | -0.09 | -0.70% | 12.81 | 12.81 | 12.69 | 424 |
| May 10 2024 | 12.78 | -0.19 | -1.46% | 12.90 | 12.90 | 12.72 | 3,678 |
| May 09 2024 | 12.97 | 0.33 | 2.61% | 12.65 | 12.97 | 12.65 | 4,061 |
| May 08 2024 | 12.64 | 0.14 | 1.12% | 12.61 | 12.64 | 12.61 | 136 |
| May 07 2024 | 12.50 | -0.05 | -0.40% | 12.60 | 12.65 | 12.50 | 4,032 |
| May 06 2024 | 12.55 | -0.30 | -2.33% | 12.90 | 12.90 | 12.51 | 7,101 |
| May 03 2024 | 12.85 | 0.00 | 0.00% | 12.95 | 13.02 | 12.72 | 4,244 |
| May 02 2024 | 12.85 | 0.29 | 2.31% | 12.73 | 13.00 | 12.5392 | 3,001 |
| May 01 2024 | 12.56 | -0.38 | -2.94% | 12.91 | 13.00 | 12.4402 | 4,158 |
| Apr 30 2024 | 12.94 | 0.56 | 4.52% | 12.64 | 12.99 | 12.64 | 2,392 |
| Apr 29 2024 | 12.38 | -0.52 | -4.03% | 12.92 | 13.0101 | 12.36 | 17,856 |
| Apr 26 2024 | 12.90 | -0.03 | -0.23% | 12.86 | 13.45 | 12.7965 | 11,388 |
| Apr 25 2024 | 12.93 | -0.07 | -0.54% | 13.00 | 13.00 | 12.93 | 1,098 |
| Apr 24 2024 | 13.00 | 0.01 | 0.08% | 13.18 | 13.18 | 12.90 | 5,820 |
| Apr 23 2024 | 12.99 | -0.06 | -0.46% | 13.45 | 13.45 | 12.94 | 5,377 |
| Apr 22 2024 | 13.05 | -0.33 | -2.47% | 13.44 | 13.44 | 13.05 | 2,996 |
| Apr 19 2024 | 13.38 | -0.06 | -0.45% | 13.29 | 13.39 | 13.29 | 2,012 |
| Apr 18 2024 | 13.44 | 0.08 | 0.60% | 13.31 | 13.44 | 13.31 | 1,922 |
| Apr 17 2024 | 13.36 | -0.03 | -0.22% | 13.23 | 13.54 | 13.23 | 3,011 |
| Apr 16 2024 | 13.39 | -0.06 | -0.45% | 13.30 | 13.39 | 13.30 | 547 |
| Apr 15 2024 | 13.45 | -0.04 | -0.30% | 13.52 | 13.52 | 13.45 | 1,056 |
| Apr 12 2024 | 13.49 | -0.06 | -0.44% | 13.41 | 13.49 | 13.27 | 3,004 |
| Apr 11 2024 | 13.55 | 0.00 | 0.00% | 13.3315 | 13.55 | 13.3315 | 1,898 |
| Apr 10 2024 | 13.55 | -0.02 | -0.15% | 13.3655 | 13.55 | 13.26 | 7,730 |
| Apr 09 2024 | 13.57 | 0.01 | 0.07% | 13.56 | 13.88 | 13.56 | 1,720 |
| Apr 08 2024 | 13.56 | -0.29 | -2.09% | 13.55 | 13.76 | 13.55 | 3,556 |
| Apr 05 2024 | 13.85 | 0.16 | 1.17% | 13.56 | 14.19 | 13.3155 | 4,339 |
| Apr 04 2024 | 13.69 | 0.00 | 0.00% | 13.81 | 13.81 | 13.35 | 11,085 |
| Apr 03 2024 | 13.69 | -0.04 | -0.29% | 13.65 | 13.70 | 13.46 | 3,521 |
| Apr 02 2024 | 13.73 | 0.12 | 0.88% | 13.51 | 13.73 | 13.51 | 1,244 |
| Apr 01 2024 | 13.61 | 0.23 | 1.72% | 13.51 | 13.79 | 13.51 | 4,373 |
| Mar 28 2024 | 13.38 | -0.12 | -0.89% | 13.64 | 13.64 | 13.28 | 3,735 |
| Mar 27 2024 | 13.50 | -0.06 | -0.44% | 13.44 | 13.85 | 13.44 | 7,461 |
| Mar 26 2024 | 13.56 | -0.11 | -0.80% | 13.66 | 13.66 | 13.41 | 7,082 |
| Mar 25 2024 | 13.67 | -0.12 | -0.87% | 13.61 | 13.80 | 13.44 | 5,073 |
| Mar 22 2024 | 13.79 | -0.12 | -0.86% | 13.63 | 13.79 | 13.61 | 633 |
| Mar 21 2024 | 13.91 | -0.29 | -2.04% | 14.20 | 14.20 | 13.759 | 1,825 |
| Mar 20 2024 | 14.20 | 0.20 | 1.43% | 13.666 | 14.20 | 13.5828 | 3,584 |
| Mar 19 2024 | 14.00 | 0.06 | 0.43% | 13.76 | 14.08 | 13.76 | 3,998 |
| Mar 18 2024 | 13.94 | -0.14 | -0.99% | 13.93 | 14.075 | 13.7694 | 6,962 |
| Mar 15 2024 | 14.08 | 0.31 | 2.25% | 13.66 | 14.08 | 13.66 | 14,915 |
| Mar 14 2024 | 13.77 | -0.18 | -1.29% | 13.99 | 13.99 | 13.75 | 3,706 |
| Mar 13 2024 | 13.95 | -0.02 | -0.14% | 14.01 | 14.01 | 13.86 | 1,342 |
| Mar 12 2024 | 13.97 | -0.03 | -0.21% | 14.05 | 14.05 | 13.97 | 11,569 |
| Mar 11 2024 | 14.00 | -0.05 | -0.36% | 14.02 | 14.02 | 14.00 | 1,589 |
| Mar 08 2024 | 14.05 | -0.02 | -0.14% | 14.08 | 14.08 | 14.00 | 5,818 |
| Mar 07 2024 | 14.07 | -0.13 | -0.92% | 14.32 | 14.32 | 14.00 | 3,577 |
| Mar 06 2024 | 14.20 | 0.11 | 0.78% | 14.18 | 14.20 | 14.10 | 3,980 |
| Mar 05 2024 | 14.09 | -0.01 | -0.07% | 14.15 | 14.19 | 14.09 | 3,221 |
| Mar 04 2024 | 14.10 | -0.03 | -0.21% | 14.10 | 14.19 | 14.10 | 4,731 |
| Mar 01 2024 | 14.13 | -0.05 | -0.35% | 14.04 | 14.20 | 14.00 | 2,037 |
| Feb 29 2024 | 14.18 | -0.07 | -0.49% | 14.15 | 14.18 | 14.03 | 2,000 |
| Feb 28 2024 | 14.25 | 0.11 | 0.78% | 14.13 | 14.3167 | 14.13 | 2,333 |
| Feb 27 2024 | 14.14 | 0.04 | 0.28% | 14.16 | 14.16 | 14.02 | 540 |
| Feb 26 2024 | 14.10 | 0.00 | 0.00% | 14.09 | 14.10 | 14.00 | 722 |
