|
Closing price on 12/5/2019
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
100 |
| Split-adjusted Price |
3.36 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
100
|
|
|
12/4/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
26,900
|
|
|
12/3/2019
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
1,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
2,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
2,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
1,000
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
11/22/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
11/21/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
11/20/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
2,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.36
|
5,600
|
|
|
11/18/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
11/15/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.45
|
7,400
|
|
|
11/14/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.36
|
11,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
3.45
|
3,000
|
|
|
11/12/2019
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.54
|
3.45
|
26,700
|
|
|
11/11/2019
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
3,000
|
|
|
11/8/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.64
|
100
|
|
|
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
|
|
|