|
Closing price on 8/14/2019
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
18,400 |
| Split-adjusted Price |
3.55 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.55
|
18,400
|
|
|
8/13/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.71
|
3.64
|
5,300
|
|
|
8/12/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.74
|
100
|
|
|
8/9/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.74
|
10,000
|
|
|
8/8/2019
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.50
|
4.00
|
3.63
|
3.84
|
26,600
|
|
|
8/7/2019
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.64
|
1,000
|
|
|
8/6/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.74
|
4,800
|
|
|
8/5/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
2,000
|
|
|
8/2/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
7,800
|
|
|
8/1/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
0
|
|
|
7/31/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
9,100
|
|
|
7/30/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
5,100
|
|
|
7/29/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
2,100
|
|
|
7/26/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.93
|
6,400
|
|
|
7/25/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
1,300
|
|
|
7/23/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
3.93
|
1,000
|
|
|
7/22/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.84
|
23,900
|
|
|
7/19/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
5,500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
600
|
|
|
7/17/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
3,300
|
|
|
7/15/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
100
|
|
|
7/12/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
1,500
|
|
|
7/11/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
1,100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
3.93
|
5,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.93
|
8,400
|
|
|
7/5/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
4,300
|
|
|
7/4/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.93
|
300
|
|
|