|
Closing price on 7/20/2021
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
49,800 |
| Split-adjusted Price |
7.32 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.35
|
7.32
|
49,800
|
|
|
7/19/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.55
|
7.41
|
50,200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
7.50
|
27,900
|
|
|
7/15/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.50
|
12,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.74
|
7.50
|
13,500
|
|
|
7/13/2021
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.49
|
7.50
|
108,100
|
|
|
7/12/2021
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.51
|
7.24
|
84,600
|
|
|
7/9/2021
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.76
|
7.50
|
19,300
|
|
|
7/8/2021
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.78
|
7.58
|
28,800
|
|
|
7/7/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.76
|
7.50
|
112,500
|
|
|
7/6/2021
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
7.58
|
79,700
|
|
|
7/5/2021
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.01
|
7.76
|
58,600
|
|
|
7/2/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.04
|
7.84
|
127,600
|
|
|
7/1/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.14
|
7.93
|
35,000
|
|
|
6/30/2021
|
-0.30 / -3.19%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.14
|
7.84
|
71,900
|
|
|
6/29/2021
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.13
|
8.10
|
201,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.32
|
8.19
|
52,900
|
|
|
6/25/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.28
|
8.19
|
34,700
|
|
|
6/24/2021
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.34
|
8.01
|
39,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.27
|
64,400
|
|
|
6/22/2021
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.68
|
8.27
|
94,200
|
|
|
6/21/2021
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.58
|
8.19
|
101,500
|
|
|
6/18/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
8.10
|
62,800
|
|
|
6/17/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
8.01
|
44,400
|
|
|
6/16/2021
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.33
|
8.01
|
52,100
|
|
|
6/15/2021
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.26
|
7.93
|
28,300
|
|
|
6/14/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.26
|
8.01
|
91,700
|
|
|
6/11/2021
|
+0.20 / +2.17%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.25
|
8.10
|
126,100
|
|
|
6/10/2021
|
-0.60 / -6.12%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.29
|
7.93
|
116,800
|
|
|
6/9/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.63
|
8.44
|
51,600
|
|
|