Closing price on 5/9/2024
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.00 |
Volume |
18,400 |
Split-adjusted Price |
4.20 |
|
|
PTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
18,400
|
|
5/8/2024
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.20
|
4.30
|
24,300
|
|
5/7/2024
|
+0.20 / +5.00%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.20
|
4.20
|
2,600
|
|
5/6/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
8,300
|
|
5/3/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
6,600
|
|
5/2/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,300
|
|
4/26/2024
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.90
|
4.10
|
4.20
|
4.10
|
30,800
|
|
4/25/2024
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
2,000
|
|
4/24/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.00
|
4.20
|
14,200
|
|
4/23/2024
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.90
|
4.00
|
6,800
|
|
4/22/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
5,700
|
|
4/19/2024
|
-0.20 / -4.55%
|
4.40
|
4.40
|
3.80
|
4.20
|
4.00
|
4.20
|
25,300
|
|
4/17/2024
|
+0.50 / +12.82%
|
3.80
|
4.40
|
3.70
|
4.40
|
4.40
|
4.40
|
17,900
|
|
4/16/2024
|
+0.20 / +4.88%
|
3.70
|
4.30
|
3.60
|
4.30
|
3.90
|
4.30
|
33,400
|
|
4/15/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
3.70
|
4.30
|
4.10
|
4.30
|
33,200
|
|
4/12/2024
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.10
|
4.50
|
4.30
|
4.50
|
47,900
|
|
4/11/2024
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
19,800
|
|
4/10/2024
|
-0.20 / -4.17%
|
5.20
|
5.20
|
4.40
|
4.60
|
4.60
|
4.60
|
49,400
|
|
4/9/2024
|
+0.40 / +8.70%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.80
|
5.00
|
10,100
|
|
4/8/2024
|
-0.70 / -13.21%
|
5.20
|
5.20
|
4.60
|
4.60
|
4.60
|
4.60
|
107,500
|
|
4/5/2024
|
-0.80 / -13.56%
|
5.50
|
5.80
|
5.10
|
5.10
|
5.30
|
5.10
|
109,300
|
|
4/4/2024
|
+0.10 / +1.82%
|
5.60
|
6.20
|
5.60
|
5.60
|
5.90
|
5.60
|
94,100
|
|
4/3/2024
|
+0.70 / +14.58%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.50
|
5.50
|
340,600
|
|
4/2/2024
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.80
|
4.90
|
36,200
|
|
4/1/2024
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
36,900
|
|
3/29/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
30,300
|
|
3/28/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
9,400
|
|
3/27/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
10,100
|
|
3/26/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
8,400
|
|
3/25/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
8,200
|
|
|