Closing price on 3/25/2024
|
|
Open |
8.90 |
High |
9.10 |
Low |
8.90 |
Volume |
6,400 |
Split-adjusted Price |
8.10 |
|
|
PVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.92
|
8.10
|
6,400
|
|
3/22/2024
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.19
|
20,200
|
|
3/21/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.06
|
8.28
|
25,000
|
|
3/20/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.97
|
8.28
|
10,400
|
|
3/19/2024
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.02
|
8.28
|
7,100
|
|
3/18/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
8.19
|
16,800
|
|
3/15/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.01
|
8.28
|
49,200
|
|
3/14/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
8.28
|
15,700
|
|
3/13/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
8.19
|
13,300
|
|
3/12/2024
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.91
|
8.19
|
12,900
|
|
3/11/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
8.10
|
25,700
|
|
3/8/2024
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
8.19
|
21,300
|
|
3/7/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
8.28
|
17,500
|
|
3/6/2024
|
+0.20 / +2.22%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.24
|
8.37
|
99,300
|
|
3/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
8.19
|
34,300
|
|
3/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
8.19
|
31,800
|
|
3/1/2024
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.19
|
39,700
|
|
2/29/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.18
|
8.37
|
2,700
|
|
2/28/2024
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.16
|
8.28
|
28,600
|
|
2/27/2024
|
+0.10 / +1.12%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.99
|
8.19
|
32,900
|
|
2/26/2024
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
8.10
|
9,200
|
|
2/23/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.28
|
75,100
|
|
2/22/2024
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
8.19
|
40,300
|
|
2/21/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.04
|
8.28
|
59,800
|
|
2/20/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
8.19
|
5,600
|
|
2/19/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.08
|
8.28
|
90,300
|
|
2/16/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
8.19
|
35,100
|
|
2/15/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
8.10
|
15,400
|
|
2/7/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
8.10
|
12,000
|
|
2/6/2024
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.66
|
8.10
|
21,000
|
|
|