|
Closing price on 11/8/2022
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
115,000 |
| Split-adjusted Price |
6.09 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.91
|
6.09
|
115,000
|
|
|
11/7/2022
|
-0.30 / -4.23%
|
7.10
|
7.50
|
6.80
|
6.80
|
6.99
|
6.00
|
120,300
|
|
|
11/4/2022
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.16
|
6.27
|
158,200
|
|
|
11/3/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.43
|
6.62
|
42,700
|
|
|
11/2/2022
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.53
|
6.71
|
40,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.52
|
6.62
|
101,900
|
|
|
10/31/2022
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.43
|
6.62
|
189,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.70
|
7.70
|
6.80
|
108,500
|
|
|
10/27/2022
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.53
|
6.80
|
127,200
|
|
|
10/26/2022
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.61
|
6.45
|
65,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.10
|
7.70
|
7.61
|
6.80
|
190,500
|
|
|
10/24/2022
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.83
|
6.80
|
387,400
|
|
|
10/21/2022
|
-0.50 / -5.56%
|
9.40
|
9.40
|
8.10
|
8.50
|
8.59
|
7.51
|
331,500
|
|
|
10/20/2022
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
7.95
|
73,100
|
|
|
10/19/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
8.04
|
138,400
|
|
|
10/18/2022
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
8.12
|
135,500
|
|
|
10/17/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.97
|
8.04
|
136,800
|
|
|
10/14/2022
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.10
|
7.95
|
417,700
|
|
|
10/13/2022
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.15
|
8.04
|
141,300
|
|
|
10/12/2022
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.27
|
8.30
|
79,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.38
|
8.12
|
146,800
|
|
|
10/10/2022
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.06
|
8.12
|
201,100
|
|
|
10/7/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.11
|
7.95
|
204,800
|
|
|
10/6/2022
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.44
|
8.12
|
209,200
|
|
|
10/5/2022
|
+0.30 / +3.26%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.60
|
8.39
|
100,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.36
|
8.12
|
252,200
|
|
|
10/3/2022
|
-0.90 / -8.91%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.73
|
8.12
|
252,000
|
|
|
9/30/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.88
|
8.92
|
380,200
|
|
|
9/29/2022
|
-0.50 / -4.76%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.25
|
8.83
|
201,900
|
|
|
9/28/2022
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.00
|
10.50
|
10.55
|
9.27
|
352,200
|
|
|