|
Closing price on 6/21/2021
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
700 |
| Split-adjusted Price |
4.10 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
700
|
|
|
6/18/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
4.17
|
2,200
|
|
|
6/17/2021
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.20
|
4.43
|
3,000
|
|
|
6/16/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.10
|
4.10
|
11,000
|
|
|
6/15/2021
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.30
|
5,100
|
|
|
6/14/2021
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
4.43
|
2,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
8,900
|
|
|
6/10/2021
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
8,700
|
|
|
6/8/2021
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.10
|
5,200
|
|
|
6/7/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.23
|
3,200
|
|
|
6/4/2021
|
+0.40 / +6.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.30
|
6,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.10
|
4.30
|
3,800
|
|
|
6/2/2021
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
100
|
|
|
6/1/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
0
|
|
|
5/31/2021
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
200
|
|
|
5/28/2021
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
4.17
|
4,900
|
|
|
5/27/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.03
|
3,800
|
|
|
5/26/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.03
|
200
|
|
|
5/25/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.10
|
4,100
|
|
|
5/24/2021
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
4.17
|
1,100
|
|
|
5/21/2021
|
+0.50 / +8.06%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.40
|
4.43
|
200
|
|
|
5/20/2021
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
4.10
|
4,100
|
|
|
5/19/2021
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.17
|
100
|
|
|
5/18/2021
|
-0.70 / -9.86%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
4.23
|
11,600
|
|
|
5/17/2021
|
+0.20 / +2.94%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.14
|
4.63
|
800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.77
|
4.30
|
6,400
|
|
|
5/13/2021
|
+0.70 / +11.86%
|
5.90
|
6.70
|
5.90
|
6.60
|
6.51
|
4.36
|
8,100
|
|
|
5/12/2021
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
3.97
|
1,900
|
|
|
5/11/2021
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.77
|
100
|
|
|