|
Closing price on 5/30/2025
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
14,200 |
| Split-adjusted Price |
3.70 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
PTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
14,200
|
|
|
5/29/2025
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
4,100
|
|
|
5/28/2025
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.74
|
3.70
|
3,100
|
|
|
5/27/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
17,300
|
|
|
5/26/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
12,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
5/22/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
17,400
|
|
|
5/21/2025
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
28,600
|
|
|
5/20/2025
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
23,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.63
|
3.60
|
8,100
|
|
|
5/16/2025
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.64
|
3.60
|
25,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,600
|
|
|
5/14/2025
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.85
|
3.70
|
11,300
|
|
|
5/13/2025
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
33,700
|
|
|
5/12/2025
|
-0.40 / -9.76%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.90
|
3.70
|
113,800
|
|
|
5/9/2025
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.12
|
4.00
|
13,300
|
|
|
5/8/2025
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.18
|
4.20
|
237,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,200
|
|
|
5/6/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
11,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
25,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
|
4/28/2025
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,600
|
|
|
4/25/2025
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|
4/24/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20,000
|
|
|
4/22/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
53,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
700
|
|
|
4/18/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
10,400
|
|
|
4/17/2025
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
5,300
|
|
|
4/16/2025
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
2,900
|
|
|