|
Closing price on 3/24/2020
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
8,800 |
| Split-adjusted Price |
5.51 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.47
|
5.51
|
8,800
|
|
|
3/23/2020
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
5.60
|
74,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.52
|
5.51
|
8,000
|
|
|
3/19/2020
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.49
|
5.51
|
8,500
|
|
|
3/18/2020
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.60
|
5.60
|
20,900
|
|
|
3/17/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.46
|
5.69
|
61,600
|
|
|
3/16/2020
|
-0.40 / -5.80%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
5.60
|
1,700
|
|
|
3/13/2020
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.34
|
5.95
|
19,300
|
|
|
3/12/2020
|
-0.10 / -1.43%
|
6.30
|
7.00
|
6.30
|
6.90
|
6.38
|
5.95
|
48,800
|
|
|
3/11/2020
|
-0.50 / -6.67%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.91
|
6.03
|
6,400
|
|
|
3/10/2020
|
-0.10 / -1.32%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.15
|
6.46
|
7,100
|
|
|
3/9/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.55
|
0
|
|
|
3/6/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.53
|
6.55
|
14,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.46
|
5,400
|
|
|
3/4/2020
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.53
|
6.46
|
19,900
|
|
|
3/3/2020
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.67
|
6.64
|
7,700
|
|
|
3/2/2020
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.46
|
10,300
|
|
|
2/28/2020
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.72
|
200
|
|
|
2/27/2020
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.50
|
6.81
|
11,200
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.55
|
86,100
|
|
|
2/25/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.55
|
0
|
|
|
2/24/2020
|
-0.60 / -7.32%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
6.55
|
15,600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.07
|
0
|
|
|
2/20/2020
|
+0.10 / +1.23%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.37
|
7.07
|
21,000
|
|
|
2/19/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.98
|
100
|
|
|
2/18/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.13
|
6.98
|
5,400
|
|
|
2/17/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.89
|
0
|
|
|
2/14/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.89
|
3,300
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.81
|
4,100
|
|
|
2/12/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
6.81
|
800
|
|
|