Closing price on 12/20/2022
|
|
Open |
10.80 |
High |
11.00 |
Low |
10.60 |
Volume |
14,500 |
Split-adjusted Price |
10.10 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2022
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.80
|
10.10
|
14,500
|
|
12/19/2022
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
10.48
|
1,784,100
|
|
12/16/2022
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.70
|
10.29
|
8,400
|
|
12/15/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.38
|
1,300
|
|
12/14/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.38
|
1,600
|
|
12/13/2022
|
+0.10 / +0.94%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.00
|
10.19
|
200
|
|
12/12/2022
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
10.29
|
316,200
|
|
12/9/2022
|
+0.60 / +5.77%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.70
|
10.48
|
5,500
|
|
12/8/2022
|
+0.20 / +1.87%
|
9.40
|
10.90
|
9.40
|
10.90
|
10.40
|
10.38
|
3,200
|
|
12/7/2022
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
10.00
|
2,900
|
|
12/6/2022
|
-0.60 / -5.36%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.80
|
10.10
|
20,100
|
|
12/5/2022
|
+0.20 / +1.80%
|
11.20
|
11.60
|
10.70
|
11.30
|
11.20
|
10.76
|
34,200
|
|
12/2/2022
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
10.67
|
54,800
|
|
12/1/2022
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.00
|
10.67
|
63,700
|
|
11/30/2022
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.50
|
11.20
|
11.10
|
10.67
|
21,400
|
|
11/29/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
10.57
|
22,600
|
|
11/28/2022
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.10
|
10.76
|
13,400
|
|
11/25/2022
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.60
|
10.00
|
8,300
|
|
11/24/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.60
|
10.60
|
10.10
|
11,900
|
|
11/23/2022
|
+0.40 / +3.96%
|
10.50
|
11.20
|
10.50
|
10.50
|
10.60
|
10.00
|
78,400
|
|
11/22/2022
|
+1.10 / +11.83%
|
10.40
|
10.50
|
9.30
|
10.40
|
10.10
|
9.90
|
4,200
|
|
11/21/2022
|
+1.10 / +13.25%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.95
|
12,300
|
|
11/18/2022
|
+0.70 / +8.14%
|
8.60
|
9.30
|
7.80
|
9.30
|
8.30
|
8.86
|
1,200
|
|
11/17/2022
|
+1.00 / +12.50%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.60
|
8.57
|
7,800
|
|
11/16/2022
|
-0.90 / -10.11%
|
8.70
|
8.70
|
7.60
|
8.00
|
8.00
|
7.62
|
7,700
|
|
11/15/2022
|
-0.20 / -2.20%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
8.48
|
74,700
|
|
11/14/2022
|
-0.50 / -5.26%
|
8.70
|
9.60
|
8.70
|
9.00
|
9.10
|
8.57
|
38,400
|
|
11/11/2022
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.05
|
2,200
|
|
11/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
0
|
|
11/9/2022
|
+0.10 / +1.03%
|
9.70
|
10.50
|
9.70
|
9.80
|
10.00
|
9.33
|
8,900
|
|
|