|
Closing price on 1/6/2021
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
16,300 |
| Split-adjusted Price |
4.60 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.75
|
4.60
|
16,300
|
|
|
1/5/2021
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.76
|
4.51
|
108,200
|
|
|
1/4/2021
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.92
|
4.60
|
63,900
|
|
|
12/31/2020
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
4.70
|
53,200
|
|
|
12/30/2020
|
-0.10 / -1.96%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.08
|
4.79
|
98,700
|
|
|
12/29/2020
|
+0.20 / +4.17%
|
4.80
|
5.30
|
4.80
|
5.00
|
5.09
|
4.79
|
170,500
|
|
|
12/28/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.50
|
5.00
|
4.77
|
4.79
|
45,300
|
|
|
12/25/2020
|
+0.20 / +4.26%
|
4.70
|
5.30
|
4.50
|
4.90
|
4.99
|
4.70
|
100,000
|
|
|
12/24/2020
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.67
|
4.51
|
182,800
|
|
|
12/23/2020
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.08
|
4.03
|
137,100
|
|
|
12/22/2020
|
+0.40 / +11.43%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.73
|
3.74
|
49,700
|
|
|
12/21/2020
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.20
|
3.60
|
3.49
|
3.45
|
20,400
|
|
|
12/18/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.36
|
8,400
|
|
|
12/17/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
2,800
|
|
|
12/16/2020
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.36
|
13,200
|
|
|
12/15/2020
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.07
|
8,100
|
|
|
12/14/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
4,000
|
|
|
12/11/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
0
|
|
|
12/10/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
36,500
|
|
|
12/9/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
5,100
|
|
|
12/8/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.26
|
17,100
|
|
|
12/7/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
2,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
19,900
|
|
|
12/3/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
11,500
|
|
|
12/2/2020
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.36
|
13,100
|
|
|
12/1/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.26
|
300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
21,500
|
|
|
11/27/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
5,600
|
|
|
11/26/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
400
|
|
|
11/25/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
800
|
|
|