|
|
Closing price on 4/16/2021
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.30 |
| Volume |
1,623,700 |
| Split-adjusted Price |
4.50 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.30
|
4.50
|
4.43
|
4.50
|
1,623,700
|
|
|
4/15/2021
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.82
|
4.70
|
1,774,900
|
|
|
4/14/2021
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.87
|
4.90
|
711,100
|
|
|
4/13/2021
|
-0.10 / -1.96%
|
5.10
|
5.50
|
4.80
|
5.00
|
5.12
|
5.00
|
1,556,700
|
|
|
4/12/2021
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.60
|
5.10
|
4.92
|
5.10
|
1,041,500
|
|
|
4/9/2021
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.67
|
4.70
|
397,900
|
|
|
4/8/2021
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.50
|
4.80
|
4.74
|
4.80
|
627,800
|
|
|
4/7/2021
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.79
|
4.80
|
454,500
|
|
|
4/6/2021
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.90
|
4.40
|
4.22
|
4.40
|
1,390,700
|
|
|
4/5/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.91
|
4.00
|
256,200
|
|
|
4/2/2021
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.95
|
4.10
|
124,700
|
|
|
4/1/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
108,800
|
|
|
3/31/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
3.97
|
4.00
|
170,200
|
|
|
3/30/2021
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.15
|
4.20
|
145,200
|
|
|
3/29/2021
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.91
|
4.00
|
324,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.68
|
3.80
|
73,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.83
|
3.80
|
93,500
|
|
|
3/24/2021
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.93
|
3.80
|
142,700
|
|
|
3/23/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.97
|
4.00
|
251,100
|
|
|
3/22/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.79
|
4.00
|
646,700
|
|
|
3/19/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
108,500
|
|
|
3/18/2021
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
13,300
|
|
|
3/17/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
30,800
|
|
|
3/16/2021
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
39,000
|
|
|
3/15/2021
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
492,600
|
|
|
3/12/2021
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.69
|
3.60
|
93,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
77,100
|
|
|
3/10/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
198,700
|
|
|
3/9/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
123,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.68
|
3.80
|
178,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|