|
Closing price on 9/28/2020
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
4,300 |
| Split-adjusted Price |
2.97 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.17
|
2.97
|
4,300
|
|
|
9/25/2020
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.07
|
13,600
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
0
|
|
|
9/23/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
6,900
|
|
|
9/22/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.10
|
3.07
|
44,800
|
|
|
9/21/2020
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.11
|
2.97
|
23,700
|
|
|
9/18/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.26
|
4,200
|
|
|
9/17/2020
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.36
|
73,500
|
|
|
9/16/2020
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.20
|
3.26
|
96,200
|
|
|
9/15/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
2.88
|
18,800
|
|
|
9/14/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
3,500
|
|
|
9/11/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.88
|
7,900
|
|
|
9/10/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.68
|
2,400
|
|
|
9/9/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
7,100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
11,000
|
|
|
9/7/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
3,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.78
|
17,000
|
|
|
9/3/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.78
|
6,300
|
|
|
9/1/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
16,700
|
|
|
8/31/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
13,500
|
|
|
8/28/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
200
|
|
|
8/27/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.78
|
4,700
|
|
|
8/26/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.78
|
15,100
|
|
|
8/25/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
7,000
|
|
|
8/24/2020
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.79
|
2.78
|
32,800
|
|
|
8/21/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
2,100
|
|
|
8/20/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
3,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
4,000
|
|
|
8/18/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.59
|
7,300
|
|
|
8/17/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
2,000
|
|
|