|
Closing price on 4/20/2020
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
6,600 |
| Split-adjusted Price |
2.97 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
2.97
|
6,600
|
|
|
4/17/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.97
|
2,000
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.78
|
1,000
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.78
|
22,500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.78
|
23,400
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
500
|
|
|
4/9/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.78
|
35,400
|
|
|
4/8/2020
|
+0.20 / +7.41%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.78
|
300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
100
|
|
|
4/6/2020
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
500
|
|
|
4/3/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.40
|
0
|
|
|
4/1/2020
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.40
|
200
|
|
|
3/31/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.49
|
100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
5,000
|
|
|
3/27/2020
|
-0.10 / -3.57%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.59
|
900
|
|
|
3/26/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
1,100
|
|
|
3/25/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.59
|
100
|
|
|
3/24/2020
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.61
|
2.68
|
1,700
|
|
|
3/23/2020
|
-0.30 / -10.71%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.40
|
2,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
4,200
|
|
|
3/19/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
0
|
|
|
3/18/2020
|
-0.30 / -10.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.77
|
2.59
|
3,500
|
|
|
3/17/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
3/16/2020
|
+0.30 / +11.11%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
100
|
|
|
3/13/2020
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.59
|
23,900
|
|
|
3/12/2020
|
-0.40 / -13.33%
|
3.00
|
3.00
|
2.60
|
2.60
|
2.69
|
2.49
|
19,100
|
|
|
3/11/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.88
|
1,500
|
|
|
3/10/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
200
|
|
|
3/9/2020
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.03
|
2.88
|
9,600
|
|
|