|
|
Closing price on 5/10/2021
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
320,000 |
| Split-adjusted Price |
2.70 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
320,000
|
|
|
5/7/2021
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.65
|
2.70
|
747,400
|
|
|
5/6/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
521,900
|
|
|
5/5/2021
|
+0.10 / +3.57%
|
2.80
|
3.10
|
2.80
|
2.90
|
2.97
|
2.90
|
358,400
|
|
|
5/4/2021
|
-0.30 / -9.68%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.81
|
2.80
|
907,700
|
|
|
4/29/2021
|
+0.20 / +6.90%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.09
|
3.10
|
572,200
|
|
|
4/28/2021
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.50
|
2.90
|
2.89
|
2.90
|
430,700
|
|
|
4/27/2021
|
-0.30 / -10.34%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.64
|
2.60
|
487,700
|
|
|
4/26/2021
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.80
|
2.90
|
2.85
|
2.90
|
1,462,300
|
|
|
4/23/2021
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.19
|
3.30
|
477,900
|
|
|
4/22/2021
|
+0.20 / +6.45%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
566,000
|
|
|
4/20/2021
|
+0.20 / +6.45%
|
3.00
|
3.50
|
2.70
|
3.30
|
3.12
|
3.30
|
1,608,400
|
|
|
4/19/2021
|
-0.50 / -14.29%
|
3.40
|
3.50
|
3.00
|
3.00
|
3.07
|
3.00
|
2,637,600
|
|
|
4/16/2021
|
-0.40 / -10.53%
|
3.90
|
3.90
|
3.30
|
3.40
|
3.54
|
3.40
|
2,394,100
|
|
|
4/15/2021
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,781,700
|
|
|
4/14/2021
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.50
|
3.80
|
3.69
|
3.80
|
2,492,000
|
|
|
4/13/2021
|
+0.10 / +2.56%
|
4.20
|
4.30
|
3.60
|
4.00
|
4.02
|
4.00
|
2,811,400
|
|
|
4/12/2021
|
+0.50 / +14.29%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.90
|
4.00
|
1,135,600
|
|
|
4/9/2021
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.10
|
3.60
|
3.47
|
3.60
|
1,455,200
|
|
|
4/8/2021
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.46
|
3.50
|
3,184,100
|
|
|
4/7/2021
|
+0.40 / +14.81%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
934,100
|
|
|
4/6/2021
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
944,000
|
|
|
4/5/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.40
|
2.50
|
1,432,900
|
|
|
4/2/2021
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
952,800
|
|
|
4/1/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
814,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.00
|
2.20
|
2.14
|
2.20
|
1,217,000
|
|
|
3/30/2021
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
1,440,000
|
|
|
3/29/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
823,600
|
|
|
3/26/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
1,117,100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
384,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|