Closing price on 11/17/2022
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
27,900 |
Split-adjusted Price |
4.23 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.23
|
27,900
|
|
11/16/2022
|
+0.20 / +5.00%
|
4.30
|
4.30
|
3.40
|
4.20
|
3.80
|
4.13
|
23,100
|
|
11/15/2022
|
-0.70 / -14.89%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.93
|
26,500
|
|
11/14/2022
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.62
|
400
|
|
11/11/2022
|
+0.20 / +4.17%
|
4.30
|
5.10
|
4.30
|
5.00
|
4.80
|
4.92
|
15,300
|
|
11/10/2022
|
-0.60 / -11.76%
|
5.10
|
5.10
|
4.50
|
4.50
|
4.80
|
4.43
|
10,100
|
|
11/9/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.02
|
29,200
|
|
11/8/2022
|
-0.40 / -7.14%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.10
|
5.11
|
13,400
|
|
11/7/2022
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.60
|
5.41
|
3,000
|
|
11/4/2022
|
-0.40 / -6.25%
|
6.30
|
6.30
|
5.70
|
6.00
|
6.00
|
5.90
|
13,300
|
|
11/3/2022
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.20
|
4,700
|
|
11/2/2022
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.39
|
1,200
|
|
11/1/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.39
|
2,300
|
|
10/31/2022
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.30
|
8,800
|
|
10/28/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.59
|
6,200
|
|
10/27/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.60
|
6.79
|
8,200
|
|
10/26/2022
|
+0.20 / +3.08%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.90
|
6.59
|
14,000
|
|
10/25/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
6.49
|
4,700
|
|
10/24/2022
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.50
|
6.10
|
2,500
|
|
10/21/2022
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.59
|
2,500
|
|
10/20/2022
|
-0.60 / -8.00%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.00
|
6.79
|
6,400
|
|
10/19/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.38
|
1,000
|
|
10/18/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.50
|
7.18
|
3,300
|
|
10/17/2022
|
+0.20 / +2.78%
|
6.60
|
7.50
|
6.60
|
7.40
|
7.30
|
7.28
|
1,200
|
|
10/14/2022
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
7.08
|
10,300
|
|
10/13/2022
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.69
|
1,500
|
|
10/12/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.70
|
6.90
|
7.10
|
6.79
|
17,000
|
|
10/11/2022
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.50
|
6.90
|
7.10
|
6.79
|
9,700
|
|
10/10/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.30
|
7.38
|
13,100
|
|
10/7/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
7.08
|
6,400
|
|
|