|
Closing price on 9/4/2020
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
17,000 |
| Split-adjusted Price |
2.78 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.66
|
2.59
|
8,100
|
|
|
8/13/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
16,700
|
|
|
8/12/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
6,500
|
|
|
8/11/2020
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
2,000
|
|
|
8/10/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
8,400
|
|
|
8/7/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
5,200
|
|
|
8/6/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
3,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.49
|
1,200
|
|
|
8/4/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
5,000
|
|
|
8/3/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
11,200
|
|
|
7/31/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
1,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
0
|
|
|
7/29/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
200
|
|
|
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
|
|
|