|
Closing price on 5/22/2020
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
27,500 |
| Split-adjusted Price |
2.78 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
27,500
|
|
|
5/21/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
2.88
|
21,000
|
|
|
5/20/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
6,400
|
|
|
5/19/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.88
|
6,000
|
|
|
5/18/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
2.88
|
1,700
|
|
|
5/15/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.88
|
4,200
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
17,600
|
|
|
5/13/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.94
|
2.78
|
10,800
|
|
|
5/12/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.78
|
3,500
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.78
|
2.68
|
800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
1,100
|
|
|
5/7/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.82
|
2.78
|
3,300
|
|
|
5/5/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
100
|
|
|
5/4/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.68
|
1,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.84
|
2.78
|
5,000
|
|
|
4/28/2020
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.73
|
2.78
|
1,200
|
|
|
4/27/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.88
|
1,600
|
|
|
4/24/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.88
|
1,300
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
6,500
|
|
|
4/22/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
6,200
|
|
|
4/21/2020
|
-0.40 / -12.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.79
|
2.59
|
3,400
|
|
|
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
|
|
|