|
Closing price on 3/9/2020
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
9,600 |
| Split-adjusted Price |
2.88 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.03
|
2.88
|
9,600
|
|
|
3/6/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
3/5/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
6,100
|
|
|
3/4/2020
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.16
|
5,900
|
|
|
3/3/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
2.97
|
1,600
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.07
|
6,600
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
200
|
|
|
2/27/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
500
|
|
|
2/26/2020
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.02
|
3.16
|
1,900
|
|
|
2/25/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.07
|
0
|
|
|
2/24/2020
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.18
|
2.97
|
14,100
|
|
|
2/21/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.26
|
20,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.36
|
16,900
|
|
|
2/19/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
100
|
|
|
2/18/2020
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
3.26
|
16,000
|
|
|
2/17/2020
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.45
|
100
|
|
|
2/14/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
20,100
|
|
|
2/13/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.55
|
1,200
|
|
|
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
|
|
|