Closing price on 3/13/2023
|
|
Open |
15.30 |
High |
15.30 |
Low |
14.50 |
Volume |
25,400 |
Split-adjusted Price |
14.00 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
+0.20 / +1.38%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.70
|
14.00
|
25,400
|
|
3/10/2023
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
13.81
|
22,700
|
|
3/9/2023
|
+1.70 / +12.98%
|
13.50
|
15.00
|
13.50
|
14.80
|
14.60
|
14.10
|
81,400
|
|
3/8/2023
|
+1.00 / +8.00%
|
13.60
|
13.60
|
12.60
|
13.50
|
13.10
|
12.86
|
57,100
|
|
3/7/2023
|
+0.50 / +4.17%
|
12.00
|
12.70
|
12.00
|
12.50
|
12.50
|
11.90
|
57,900
|
|
3/6/2023
|
+0.50 / +4.31%
|
12.50
|
12.50
|
11.50
|
12.10
|
12.00
|
11.52
|
8,500
|
|
3/3/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.05
|
11,700
|
|
3/2/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
10.95
|
7,100
|
|
3/1/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.05
|
15,000
|
|
2/28/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.60
|
10.95
|
3,300
|
|
2/27/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.40
|
11.50
|
11.50
|
10.95
|
11,900
|
|
2/24/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.40
|
11.60
|
11.50
|
11.05
|
9,500
|
|
2/23/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.40
|
11.60
|
11.60
|
11.05
|
15,400
|
|
2/22/2023
|
+1.50 / +14.29%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.60
|
11.43
|
113,800
|
|
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
|
|
|