|
Closing price on 4/24/2019
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
7,600 |
| Split-adjusted Price |
6.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.47
|
7,600
|
|
|
4/23/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
19,700
|
|
|
4/22/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
6.47
|
23,700
|
|
|
4/19/2019
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
43,600
|
|
|
4/18/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
28,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.92
|
6.47
|
30,800
|
|
|
4/16/2019
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
6.47
|
30,800
|
|
|
4/12/2019
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.09
|
6.71
|
22,600
|
|
|
4/11/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
6.55
|
17,200
|
|
|
4/10/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.16
|
6.63
|
10,800
|
|
|
4/9/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.33
|
6.79
|
15,800
|
|
|
4/8/2019
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.32
|
6.71
|
100,300
|
|
|
4/5/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.11
|
6.55
|
31,700
|
|
|
4/4/2019
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
6.55
|
5,000
|
|
|
4/3/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
13,300
|
|
|
4/2/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.55
|
2,700
|
|
|
4/1/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
14,600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
6.47
|
400
|
|
|
3/28/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
18,000
|
|
|
3/27/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
6.47
|
16,500
|
|
|
3/26/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.47
|
1,000
|
|
|
3/25/2019
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.39
|
7,100
|
|
|
3/22/2019
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.47
|
11,400
|
|
|
3/21/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.63
|
5,300
|
|
|
3/20/2019
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.21
|
6.63
|
16,700
|
|
|
3/19/2019
|
+0.30 / +3.70%
|
8.20
|
8.80
|
8.00
|
8.40
|
8.27
|
6.79
|
43,300
|
|
|
3/18/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.01
|
6.55
|
21,100
|
|
|
3/15/2019
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
6.55
|
16,800
|
|
|
3/14/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
6.63
|
21,200
|
|
|
3/13/2019
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
6.63
|
2,000
|
|
|