|
Closing price on 7/2/2021
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
127,600 |
| Split-adjusted Price |
7.84 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.04
|
7.84
|
127,600
|
|
|
7/1/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.14
|
7.93
|
35,000
|
|
|
6/30/2021
|
-0.30 / -3.19%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.14
|
7.84
|
71,900
|
|
|
6/29/2021
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.13
|
8.10
|
201,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.32
|
8.19
|
52,900
|
|
|
6/25/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.28
|
8.19
|
34,700
|
|
|
6/24/2021
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.34
|
8.01
|
39,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.27
|
64,400
|
|
|
6/22/2021
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.68
|
8.27
|
94,200
|
|
|
6/21/2021
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.58
|
8.19
|
101,500
|
|
|
6/18/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
8.10
|
62,800
|
|
|
6/17/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
8.01
|
44,400
|
|
|
6/16/2021
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.33
|
8.01
|
52,100
|
|
|
6/15/2021
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.26
|
7.93
|
28,300
|
|
|
6/14/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.26
|
8.01
|
91,700
|
|
|
6/11/2021
|
+0.20 / +2.17%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.25
|
8.10
|
126,100
|
|
|
6/10/2021
|
-0.60 / -6.12%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.29
|
7.93
|
116,800
|
|
|
6/9/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.63
|
8.44
|
51,600
|
|
|
6/8/2021
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.95
|
8.53
|
104,200
|
|
|
6/7/2021
|
+0.40 / +4.08%
|
9.80
|
10.50
|
9.70
|
10.20
|
10.09
|
8.79
|
292,300
|
|
|
6/4/2021
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.00
|
9.80
|
9.52
|
8.44
|
231,500
|
|
|
6/3/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.18
|
7.84
|
52,500
|
|
|
6/2/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
7.93
|
100,900
|
|
|
6/1/2021
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.02
|
7.76
|
47,000
|
|
|
5/31/2021
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.62
|
7.67
|
92,500
|
|
|
5/28/2021
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
7.50
|
86,100
|
|
|
5/27/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
7.32
|
59,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.57
|
7.41
|
14,700
|
|
|
5/25/2021
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
7.41
|
60,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
7.50
|
36,300
|
|
|