|
Closing price on 7/8/2022
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
2,100 |
| Split-adjusted Price |
6.25 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.10
|
6.25
|
2,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
3,500
|
|
|
7/6/2022
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.25
|
1,400
|
|
|
7/5/2022
|
+0.90 / +10.11%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.81
|
100
|
|
|
7/4/2022
|
-1.50 / -14.56%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
6.11
|
3,200
|
|
|
7/1/2022
|
+1.20 / +13.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.16
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.10
|
6.18
|
5,100
|
|
|
6/29/2022
|
-0.30 / -3.13%
|
9.10
|
9.30
|
8.80
|
9.30
|
8.90
|
6.46
|
6,000
|
|
|
6/28/2022
|
+1.20 / +14.29%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
6.67
|
2,100
|
|
|
6/27/2022
|
+0.50 / +5.38%
|
8.10
|
9.90
|
8.00
|
9.80
|
8.40
|
6.81
|
9,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
6.60
|
2,200
|
|
|
6/23/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.60
|
3,700
|
|
|
6/22/2022
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
6.46
|
4,300
|
|
|
6/21/2022
|
-0.60 / -6.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
6.32
|
3,400
|
|
|
6/20/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.74
|
300
|
|
|
6/17/2022
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
6.74
|
10,800
|
|
|
6/16/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
6.88
|
2,100
|
|
|
6/15/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.81
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.80
|
6.88
|
8,900
|
|
|
6/13/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
6.88
|
31,600
|
|
|
6/10/2022
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.95
|
21,700
|
|
|
6/9/2022
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.30
|
7.43
|
5,000
|
|
|
6/8/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
3,600
|
|
|
6/7/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
7.16
|
27,400
|
|
|
6/6/2022
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.00
|
10.60
|
10.20
|
7.37
|
17,300
|
|
|
6/3/2022
|
+0.90 / +8.91%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.50
|
7.64
|
4,300
|
|
|
6/2/2022
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.10
|
6.95
|
19,000
|
|
|
6/1/2022
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
2,600
|
|
|
5/31/2022
|
-1.30 / -11.02%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.20
|
7.30
|
22,200
|
|
|
5/30/2022
|
+1.00 / +9.35%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.80
|
8.13
|
400
|
|
|