|
Closing price on 8/15/2022
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,600 |
| Split-adjusted Price |
7.30 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
1,600
|
|
|
8/12/2022
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
7.23
|
3,800
|
|
|
8/11/2022
|
+0.40 / +3.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
7.50
|
300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
2,900
|
|
|
8/9/2022
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.50
|
7.37
|
29,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
7.30
|
6,000
|
|
|
8/5/2022
|
+0.10 / +0.96%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.50
|
7.30
|
1,000
|
|
|
8/4/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
7.30
|
25,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
7.16
|
1,000
|
|
|
8/2/2022
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
7.16
|
6,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.50
|
7.30
|
23,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
0
|
|
|
7/28/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.30
|
500
|
|
|
7/27/2022
|
+0.20 / +1.96%
|
10.70
|
10.70
|
10.00
|
10.40
|
10.40
|
7.23
|
300
|
|
|
7/26/2022
|
-0.10 / -0.97%
|
11.70
|
11.70
|
10.10
|
10.20
|
10.20
|
7.09
|
1,900
|
|
|
7/25/2022
|
-0.10 / -0.96%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
7.16
|
9,500
|
|
|
7/22/2022
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.23
|
100
|
|
|
7/21/2022
|
-0.50 / -4.59%
|
9.90
|
10.50
|
9.80
|
10.40
|
9.90
|
7.23
|
5,900
|
|
|
7/20/2022
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.57
|
100
|
|
|
7/19/2022
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.00
|
7.57
|
2,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
6.95
|
5,000
|
|
|
7/15/2022
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.95
|
100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
0
|
|
|
7/12/2022
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.60
|
100
|
|
|
7/11/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
6.25
|
1,700
|
|
|
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
|
|
|