|
Closing price on 2/12/2020
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
24,300 |
| Split-adjusted Price |
3.55 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.68
|
3.55
|
24,300
|
|
|
2/11/2020
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.26
|
3.26
|
29,200
|
|
|
2/10/2020
|
+0.40 / +12.90%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.36
|
17,400
|
|
|
2/7/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
2.88
|
300
|
|
|
2/5/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
2/4/2020
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.98
|
2.78
|
2,500
|
|
|
2/3/2020
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.88
|
1,800
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
2,000
|
|
|
1/21/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
300
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
100
|
|
|
1/17/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
0
|
|
|
1/10/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
11,500
|
|
|
1/9/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
2,500
|
|
|
1/8/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.97
|
6,000
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
3,600
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
12/31/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
2,500
|
|
|
12/30/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.16
|
3,700
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.16
|
9,600
|
|
|
12/26/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
800
|
|
|
12/25/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
300
|
|
|