|
Closing price on 10/24/2022
|
|
| Open |
8.80 |
| High |
10.80 |
| Low |
8.80 |
| Volume |
11,500 |
| Split-adjusted Price |
7.37 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
+0.10 / +1.01%
|
8.80
|
10.80
|
8.80
|
10.00
|
9.70
|
7.37
|
11,500
|
|
|
10/21/2022
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.90
|
7.00
|
4,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
0
|
|
|
10/19/2022
|
+1.10 / +12.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
100
|
|
|
10/18/2022
|
+0.10 / +1.02%
|
8.70
|
9.90
|
8.70
|
9.90
|
8.80
|
7.30
|
2,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
7.22
|
2,700
|
|
|
10/14/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.80
|
7.15
|
4,200
|
|
|
10/13/2022
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.40
|
6.85
|
5,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.85
|
1,400
|
|
|
10/10/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
6.93
|
1,400
|
|
|
10/7/2022
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
6.78
|
30,400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.71
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.71
|
1,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
6.63
|
300
|
|
|
10/3/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
0
|
|
|
9/30/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.63
|
11,000
|
|
|
9/29/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
6.78
|
2,000
|
|
|
9/28/2022
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
7.00
|
3,200
|
|
|
9/27/2022
|
-0.10 / -1.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.30
|
6.93
|
1,300
|
|
|
9/26/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
7,200
|
|
|
9/23/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.07
|
3,500
|
|
|
9/22/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.07
|
4,200
|
|
|
9/21/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
1,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.15
|
2,800
|
|
|
9/19/2022
|
+0.20 / +2.06%
|
9.10
|
10.10
|
9.10
|
9.90
|
9.70
|
7.30
|
8,400
|
|
|
9/16/2022
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.15
|
1,000
|
|
|
9/15/2022
|
-0.30 / -2.97%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.20
|
7.22
|
200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
7.37
|
32,500
|
|
|
9/13/2022
|
+0.60 / +6.32%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
7.44
|
11,600
|
|
|