|
Closing price on 10/27/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
16,200 |
| Split-adjusted Price |
3.16 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.16
|
16,200
|
|
|
10/26/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
11,700
|
|
|
10/23/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.21
|
3.07
|
18,200
|
|
|
10/22/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
1,300
|
|
|
10/21/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
3,200
|
|
|
10/20/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
4,800
|
|
|
10/19/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
1,400
|
|
|
10/16/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
600
|
|
|
10/15/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
100
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
12,400
|
|
|
10/13/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
2,500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
1,300
|
|
|
10/9/2020
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.26
|
1,900
|
|
|
10/8/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
100
|
|
|
10/7/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
9,900
|
|
|
10/6/2020
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.07
|
5,700
|
|
|
10/5/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.26
|
15,600
|
|
|
10/2/2020
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.36
|
3.16
|
33,300
|
|
|
10/1/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
6,800
|
|
|
9/30/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
20,900
|
|
|
9/29/2020
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.29
|
3.07
|
16,300
|
|
|
9/28/2020
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.17
|
2.97
|
4,300
|
|
|
9/25/2020
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.07
|
13,600
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
0
|
|
|
9/23/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
6,900
|
|
|
9/22/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.10
|
3.07
|
44,800
|
|
|
9/21/2020
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.11
|
2.97
|
23,700
|
|
|
9/18/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.26
|
4,200
|
|
|
9/17/2020
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.36
|
73,500
|
|
|
9/16/2020
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.20
|
3.26
|
96,200
|
|
|