|
Closing price on 9/10/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
37,000 |
| Split-adjusted Price |
6.80 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.62
|
6.80
|
37,000
|
|
|
9/9/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
60,000
|
|
|
9/8/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
35,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
181,200
|
|
|
9/4/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
43,600
|
|
|
9/3/2025
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.87
|
7.00
|
60,200
|
|
|
8/29/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
169,600
|
|
|
8/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
57,700
|
|
|
8/27/2025
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.83
|
6.80
|
29,500
|
|
|
8/26/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.72
|
6.90
|
76,200
|
|
|
8/25/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
84,700
|
|
|
8/22/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
6.70
|
164,200
|
|
|
8/21/2025
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
116,900
|
|
|
8/20/2025
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
172,300
|
|
|
8/19/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.01
|
7.10
|
167,900
|
|
|
8/18/2025
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.18
|
7.10
|
125,000
|
|
|
8/15/2025
|
+0.10 / +1.43%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.08
|
7.10
|
296,400
|
|
|
8/14/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
116,600
|
|
|
8/13/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
152,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
7.10
|
149,100
|
|
|
8/11/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.06
|
7.10
|
153,000
|
|
|
8/8/2025
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
255,800
|
|
|
8/7/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
81,100
|
|
|
8/6/2025
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
254,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
6.80
|
324,300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
56,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
6.80
|
66,800
|
|
|
7/31/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
34,300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.64
|
6.70
|
145,200
|
|
|
7/29/2025
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
123,600
|
|
|