|
|
Closing price on 5/24/2021
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
456,700 |
| Split-adjusted Price |
2.90 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
456,700
|
|
|
5/21/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
548,100
|
|
|
5/20/2021
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
310,000
|
|
|
5/19/2021
|
+0.20 / +7.14%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.96
|
3.00
|
573,300
|
|
|
5/18/2021
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.50
|
2.90
|
2.78
|
2.90
|
1,545,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.61
|
2.70
|
445,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
369,200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
201,200
|
|
|
5/12/2021
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
209,300
|
|
|
5/11/2021
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
382,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|