|
Closing price on 11/7/2019
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
5,000 |
| Split-adjusted Price |
3.55 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
3.55
|
5,000
|
|
|
11/6/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
100
|
|
|
11/5/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
500
|
|
|
11/4/2019
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.36
|
6,100
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.45
|
1,100
|
|
|
10/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
3,500
|
|
|
10/30/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
3,000
|
|
|
10/29/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
1,500
|
|
|
10/28/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.52
|
3.55
|
3,800
|
|
|
10/24/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
100
|
|
|
10/23/2019
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.55
|
200
|
|
|
10/22/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.45
|
7,800
|
|
|
10/21/2019
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
3.45
|
700
|
|
|
10/18/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
500
|
|
|
10/17/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.36
|
1,700
|
|
|
10/16/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.45
|
2,200
|
|
|
10/15/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
1,000
|
|
|
10/14/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.45
|
2,200
|
|
|
10/11/2019
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.36
|
2,500
|
|
|
10/10/2019
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.54
|
3.45
|
800
|
|
|
10/9/2019
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.46
|
3.36
|
7,300
|
|
|
10/8/2019
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
300
|
|
|
10/7/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.54
|
3.36
|
1,600
|
|
|
10/4/2019
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.61
|
3.45
|
3,500
|
|
|
10/3/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.68
|
3.55
|
2,300
|
|
|
10/2/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
100
|
|
|
9/30/2019
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.57
|
3.55
|
300
|
|
|
9/27/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.41
|
3.55
|
700
|
|
|