Closing price on 4/8/2024
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.60 |
Volume |
32,000 |
Split-adjusted Price |
5.92 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.70
|
5.92
|
32,000
|
|
4/5/2024
|
+0.30 / +5.17%
|
5.70
|
6.20
|
5.70
|
6.10
|
5.80
|
6.02
|
69,200
|
|
4/4/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.72
|
5,600
|
|
4/3/2024
|
+0.40 / +7.27%
|
5.60
|
6.10
|
5.60
|
5.90
|
5.90
|
5.82
|
89,900
|
|
4/2/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.52
|
20,100
|
|
4/1/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.42
|
7,300
|
|
3/29/2024
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.52
|
19,500
|
|
3/28/2024
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.33
|
1,400
|
|
3/27/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.42
|
600
|
|
3/26/2024
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.52
|
13,500
|
|
3/25/2024
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.40
|
5.42
|
13,500
|
|
3/22/2024
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.40
|
5.52
|
12,900
|
|
3/21/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
5.33
|
4,300
|
|
3/20/2024
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
5.42
|
7,300
|
|
3/19/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.42
|
7,100
|
|
3/18/2024
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.40
|
5.52
|
5,400
|
|
3/15/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
5.42
|
15,800
|
|
3/14/2024
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.50
|
5.52
|
23,900
|
|
3/13/2024
|
+0.40 / +7.69%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.52
|
14,300
|
|
3/12/2024
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.20
|
5.13
|
8,200
|
|
3/11/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.00
|
5.50
|
5.30
|
5.42
|
6,500
|
|
3/8/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.60
|
5.62
|
17,600
|
|
3/7/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.52
|
3,200
|
|
3/6/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.60
|
5.62
|
6,200
|
|
3/5/2024
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.60
|
5.62
|
8,500
|
|
3/4/2024
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.40
|
5.42
|
8,700
|
|
3/1/2024
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.40
|
5.52
|
12,000
|
|
2/29/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.23
|
3,300
|
|
2/28/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.23
|
16,900
|
|
2/27/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.23
|
600
|
|
|