|
Closing price on 9/19/2017
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
88,800 |
| Split-adjusted Price |
1.90 |
|
|
PVV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
88,800
|
|
|
9/18/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
49,700
|
|
|
9/15/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
60,300
|
|
|
9/14/2017
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.93
|
2.00
|
63,300
|
|
|
9/13/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
80,500
|
|
|
9/12/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.87
|
1.80
|
83,500
|
|
|
9/11/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
157,500
|
|
|
9/8/2017
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
51,620
|
|
|
9/7/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
76,600
|
|
|
9/6/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
195,600
|
|
|
9/5/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.92
|
1.90
|
43,620
|
|
|
9/1/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
99,800
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.88
|
1.90
|
165,504
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
256,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
138,000
|
|
|
8/28/2017
|
-0.10 / -5.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
133,000
|
|
|
8/25/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
520,900
|
|
|
8/24/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.04
|
2.10
|
125,900
|
|
|
8/23/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
194,400
|
|
|
8/22/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
267,200
|
|
|
8/21/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
215,200
|
|
|
8/18/2017
|
+0.20 / +10.00%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.02
|
2.20
|
315,400
|
|
|
8/17/2017
|
-0.10 / -4.76%
|
2.00
|
2.20
|
1.90
|
2.00
|
2.01
|
2.00
|
504,940
|
|
|
8/16/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
221,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
471,900
|
|
|
8/14/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
305,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
335,310
|
|
|
8/10/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
528,037
|
|
|
8/9/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
666,800
|
|
|
8/8/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.33
|
2.40
|
344,700
|
|
|