|
Closing price on 7/28/2020
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
5,900 |
| Split-adjusted Price |
2.59 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.59
|
5,900
|
|
|
7/27/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
3,000
|
|
|
7/24/2020
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.69
|
2.49
|
4,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
10,500
|
|
|
7/22/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
10,500
|
|
|
7/21/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
1,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
0
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.78
|
5,500
|
|
|
7/16/2020
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.78
|
1,800
|
|
|
7/15/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
1,500
|
|
|
7/14/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
3,200
|
|
|
7/13/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
2,100
|
|
|
7/10/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
1,300
|
|
|
7/9/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
2,200
|
|
|
7/8/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
9,200
|
|
|
7/7/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
0
|
|
|
7/6/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
100
|
|
|
7/3/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.78
|
1,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
8,900
|
|
|
6/30/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.68
|
7,800
|
|
|
6/29/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
5,600
|
|
|
6/26/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
1,000
|
|
|
6/25/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
8,600
|
|
|
6/24/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
2.88
|
10,300
|
|
|
6/23/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
8,000
|
|
|
6/22/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
2,000
|
|
|
6/18/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
2,600
|
|
|
6/17/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.78
|
11,500
|
|
|