Live Quote:
On
|
|
|
Monday, June 2, 2025 7:30:13 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/18/2019
|
|
Open |
4.40 |
High |
4.40 |
Low |
4.00 |
Volume |
31,200 |
Split-adjusted Price |
4.20 |
|
|
PVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.09
|
4.20
|
31,200
|
|
1/17/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
1/16/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
1/14/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
1/11/2019
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.35
|
4.20
|
3,100
|
|
1/10/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/9/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/8/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/7/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/4/2019
|
-0.10 / -2.22%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.20
|
4.40
|
43,900
|
|
1/3/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
1/2/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
12/28/2018
|
-0.50 / -10.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.63
|
4.50
|
1,700
|
|
12/27/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/26/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/25/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/24/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/21/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/20/2018
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.60
|
5.00
|
4.93
|
5.00
|
600
|
|
12/19/2018
|
+0.30 / +6.25%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.12
|
5.10
|
600
|
|
12/18/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
12/17/2018
|
-0.40 / -7.69%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
20,400
|
|
12/14/2018
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
4.93
|
5.20
|
1,200
|
|
12/13/2018
|
-0.30 / -5.77%
|
5.40
|
5.40
|
4.80
|
4.90
|
4.91
|
4.90
|
3,800
|
|
12/12/2018
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
200
|
|
12/11/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
12/10/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.90
|
5.30
|
4.96
|
5.30
|
24,300
|
|
12/7/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
12/6/2018
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|