Closing price on 11/8/2022
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.00 |
Volume |
13,400 |
Split-adjusted Price |
5.04 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2022
|
-0.40 / -7.14%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.10
|
5.04
|
13,400
|
|
11/7/2022
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.60
|
5.34
|
3,000
|
|
11/4/2022
|
-0.40 / -6.25%
|
6.30
|
6.30
|
5.70
|
6.00
|
6.00
|
5.82
|
13,300
|
|
11/3/2022
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.11
|
4,700
|
|
11/2/2022
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.31
|
1,200
|
|
11/1/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.31
|
2,300
|
|
10/31/2022
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.21
|
8,800
|
|
10/28/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.50
|
6,200
|
|
10/27/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.60
|
6.69
|
8,200
|
|
10/26/2022
|
+0.20 / +3.08%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.90
|
6.50
|
14,000
|
|
10/25/2022
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
6.40
|
4,700
|
|
10/24/2022
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.50
|
6.01
|
2,500
|
|
10/21/2022
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.50
|
2,500
|
|
10/20/2022
|
-0.60 / -8.00%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.00
|
6.69
|
6,400
|
|
10/19/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.28
|
1,000
|
|
10/18/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.50
|
7.08
|
3,300
|
|
10/17/2022
|
+0.20 / +2.78%
|
6.60
|
7.50
|
6.60
|
7.40
|
7.30
|
7.18
|
1,200
|
|
10/14/2022
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.98
|
10,300
|
|
10/13/2022
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.60
|
1,500
|
|
10/12/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.70
|
6.90
|
7.10
|
6.69
|
17,000
|
|
10/11/2022
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.50
|
6.90
|
7.10
|
6.69
|
9,700
|
|
10/10/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.30
|
7.28
|
13,100
|
|
10/7/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
6.98
|
6,400
|
|
10/6/2022
|
-0.20 / -2.63%
|
7.70
|
7.80
|
7.30
|
7.40
|
7.40
|
7.18
|
9,100
|
|
10/5/2022
|
+0.40 / +5.48%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.47
|
4,500
|
|
10/4/2022
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.30
|
6.98
|
11,500
|
|
10/3/2022
|
-0.10 / -1.33%
|
7.60
|
7.80
|
7.40
|
7.40
|
7.60
|
7.18
|
9,800
|
|
9/30/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.50
|
7.47
|
15,100
|
|
9/29/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.70
|
7.37
|
7,800
|
|
9/28/2022
|
-0.10 / -1.27%
|
7.60
|
8.00
|
7.50
|
7.80
|
7.60
|
7.57
|
27,600
|
|
|