|
Closing price on 8/4/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
717,710 |
| Split-adjusted Price |
2.20 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.25
|
2.20
|
717,710
|
|
|
8/3/2017
|
0.00 / 0.00%
|
2.20
|
2.50
|
2.20
|
2.40
|
2.27
|
2.40
|
620,110
|
|
|
8/2/2017
|
-0.20 / -7.69%
|
2.60
|
2.70
|
2.40
|
2.40
|
2.49
|
2.40
|
1,038,632
|
|
|
8/1/2017
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.20
|
2.60
|
2.36
|
2.60
|
2,566,098
|
|
|
7/31/2017
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
160,000
|
|
|
7/28/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
147,100
|
|
|
7/27/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
136,256
|
|
|
7/26/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
377,400
|
|
|
7/25/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.85
|
1.80
|
1,397,820
|
|
|
7/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.88
|
1.80
|
1,303,000
|
|
|
7/21/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
826,004
|
|
|
7/20/2017
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
476,230
|
|
|
7/19/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.63
|
1.70
|
224,060
|
|
|
7/18/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
601,506
|
|
|
7/17/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
484,400
|
|
|
7/14/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
128,910
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.64
|
1.60
|
1,018,000
|
|
|
7/12/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
400,406
|
|
|
7/11/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
302,210
|
|
|
7/10/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
332,416
|
|
|
7/7/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
567,300
|
|
|
7/6/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
848,000
|
|
|
7/5/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
437,520
|
|
|
7/4/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.56
|
1.60
|
751,606
|
|
|
7/3/2017
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.48
|
1.50
|
108,400
|
|
|
6/30/2017
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
136,100
|
|
|
6/29/2017
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
63,200
|
|
|
6/28/2017
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
107,700
|
|
|
6/27/2017
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
128,600
|
|
|
6/26/2017
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
183,920
|
|
|