|
Closing price on 8/30/2019
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
6,200 |
| Split-adjusted Price |
3.55 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.55
|
6,200
|
|
|
8/29/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
100
|
|
|
8/28/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
3.55
|
10,300
|
|
|
8/27/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
1,500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
100
|
|
|
8/23/2019
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.64
|
3,700
|
|
|
8/22/2019
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.76
|
3.74
|
2,000
|
|
|
8/21/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.64
|
0
|
|
|
8/20/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.64
|
3,500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.55
|
300
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
3.64
|
5,100
|
|
|
8/15/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.64
|
200
|
|
|
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
|
|
|