Closing price on 4/20/2023
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.60 |
Volume |
8,900 |
Split-adjusted Price |
4.56 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.56
|
8,900
|
|
4/19/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.56
|
6,900
|
|
4/18/2023
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.66
|
15,000
|
|
4/17/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.66
|
5,500
|
|
4/14/2023
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
4.56
|
8,500
|
|
4/13/2023
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.75
|
60,000
|
|
4/12/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
4.75
|
45,700
|
|
4/11/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.66
|
50,500
|
|
4/10/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.75
|
5,100
|
|
4/7/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.75
|
900
|
|
4/6/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.75
|
38,000
|
|
4/5/2023
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.75
|
11,900
|
|
4/4/2023
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.66
|
48,700
|
|
4/3/2023
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.75
|
18,600
|
|
3/31/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.75
|
7,500
|
|
3/30/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.66
|
9,700
|
|
3/29/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.80
|
4.56
|
8,900
|
|
3/28/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.66
|
20,400
|
|
3/27/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.66
|
7,100
|
|
3/24/2023
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.80
|
4.85
|
13,900
|
|
3/23/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.66
|
3,700
|
|
3/22/2023
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.80
|
4.75
|
3,000
|
|
3/21/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.66
|
4,200
|
|
3/20/2023
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.66
|
9,900
|
|
3/17/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.90
|
4.85
|
6,100
|
|
3/16/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.10
|
4.85
|
1,300
|
|
3/15/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
4.95
|
10,000
|
|
3/14/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
4.95
|
4,000
|
|
3/13/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.10
|
4.95
|
1,700
|
|
3/10/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.95
|
2,200
|
|
|