|
Closing price on 6/5/2020
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
9,000 |
| Split-adjusted Price |
2.78 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
9,000
|
|
|
6/4/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
9,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
8,300
|
|
|
6/2/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
11,000
|
|
|
6/1/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.78
|
8,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.88
|
1,200
|
|
|
5/28/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.94
|
2.88
|
42,600
|
|
|
5/27/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
3,400
|
|
|
5/26/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
2.68
|
3,100
|
|
|
5/25/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.78
|
9,400
|
|
|
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
|
|
|