Closing price on 2/21/2023
|
|
Open |
10.50 |
High |
10.60 |
Low |
10.30 |
Volume |
1,700 |
Split-adjusted Price |
9.81 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.50
|
9.81
|
1,700
|
|
2/20/2023
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.81
|
20,000
|
|
2/17/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.29
|
0
|
|
2/16/2023
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.29
|
600
|
|
2/15/2023
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
10.29
|
200
|
|
2/14/2023
|
+0.30 / +2.94%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.60
|
10.00
|
900
|
|
2/13/2023
|
-0.40 / -3.77%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
9.71
|
6,000
|
|
2/10/2023
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.60
|
10.19
|
4,300
|
|
2/9/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.19
|
4,000
|
|
2/8/2023
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
10.48
|
200
|
|
2/7/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.90
|
1,700
|
|
2/6/2023
|
-0.40 / -3.64%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.50
|
10.10
|
14,700
|
|
2/3/2023
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.38
|
300
|
|
2/2/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.57
|
1,000
|
|
2/1/2023
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.57
|
100
|
|
1/31/2023
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.70
|
10.10
|
6,900
|
|
1/30/2023
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.10
|
10.19
|
700
|
|
1/27/2023
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.20
|
10.48
|
1,000
|
|
1/19/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
11.70
|
11.40
|
11.14
|
300
|
|
1/18/2023
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.10
|
11.10
|
11.70
|
10.57
|
2,800
|
|
1/17/2023
|
+0.10 / +0.97%
|
11.10
|
11.10
|
10.40
|
10.40
|
11.10
|
9.90
|
19,100
|
|
1/16/2023
|
-0.60 / -5.50%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
9.81
|
3,000
|
|
1/13/2023
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.90
|
10.00
|
400
|
|
1/12/2023
|
-0.20 / -1.80%
|
10.30
|
11.10
|
10.30
|
10.90
|
10.90
|
10.38
|
900
|
|
1/11/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.57
|
0
|
|
1/10/2023
|
+1.00 / +9.90%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
10.57
|
36,800
|
|
1/9/2023
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.10
|
9.52
|
1,400
|
|
1/6/2023
|
-0.80 / -7.21%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.40
|
9.81
|
5,900
|
|
1/5/2023
|
+0.30 / +2.88%
|
10.70
|
11.30
|
10.70
|
10.70
|
11.10
|
10.19
|
16,200
|
|
1/4/2023
|
-0.20 / -1.90%
|
9.50
|
10.70
|
9.10
|
10.30
|
10.40
|
9.81
|
13,800
|
|
|