|
Closing price on 5/8/2020
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
1,100 |
| Split-adjusted Price |
2.68 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|