|
Closing price on 5/29/2020
|
|
Open |
1.20 |
High |
1.20 |
Low |
1.10 |
Volume |
10,400 |
Split-adjusted Price |
1.20 |
|
|
PVL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.20
|
1.20
|
10,400
|
|
5/28/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.11
|
1.20
|
40,800
|
|
5/27/2020
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
211,500
|
|
5/26/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.10
|
1.20
|
1.19
|
1.20
|
91,700
|
|
5/25/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
16,300
|
|
5/22/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.00
|
1.20
|
1.10
|
1.20
|
46,800
|
|
5/21/2020
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
200
|
|
5/20/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
17,400
|
|
5/19/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.18
|
1.20
|
6,500
|
|
5/18/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.11
|
1.20
|
2,000
|
|
5/15/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
8,300
|
|
5/14/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
30,000
|
|
5/13/2020
|
-0.10 / -8.33%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
17,300
|
|
5/12/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.13
|
1.20
|
4,300
|
|
5/11/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
800
|
|
5/8/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.13
|
1.20
|
6,400
|
|
5/7/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
12,100
|
|
5/6/2020
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
5,200
|
|
5/5/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.11
|
1.10
|
2,000
|
|
5/4/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
4,500
|
|
4/29/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
2,100
|
|
4/28/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
32,700
|
|
4/27/2020
|
-0.10 / -8.33%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
8,300
|
|
4/24/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
8,500
|
|
4/23/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.10
|
1.20
|
41,600
|
|
4/22/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.11
|
1.20
|
2,300
|
|
4/21/2020
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
64,600
|
|
4/20/2020
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
15,600
|
|
4/17/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
95,600
|
|
4/16/2020
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
12,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|