|
Closing price on 2/7/2017
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
0 |
| Split-adjusted Price |
2.84 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/6/2017
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.92
|
500
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
8,600
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
100
|
|
|
1/19/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.76
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
2.76
|
600
|
|
|
1/16/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
2.76
|
2,800
|
|
|
1/13/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
1,000
|
|
|
1/12/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.76
|
14,400
|
|
|
1/11/2017
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
2.76
|
2,100
|
|
|
1/10/2017
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.57
|
2.69
|
300
|
|
|
1/9/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
2.84
|
6,200
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.57
|
2.76
|
1,500
|
|
|
1/5/2017
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.76
|
6,900
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
5,000
|
|
|
1/3/2017
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.55
|
2.69
|
4,400
|
|
|
12/30/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
2.92
|
700
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
0
|
|
|
12/28/2016
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.84
|
300
|
|
|
12/27/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.69
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.55
|
2.76
|
10,300
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.76
|
1,100
|
|
|
12/22/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
2.76
|
15,100
|
|
|
12/21/2016
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
2.84
|
4,500
|
|
|
12/20/2016
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
2.61
|
9,800
|
|
|