|
Closing price on 2/23/2018
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
1,404,828 |
| Split-adjusted Price |
2.10 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,404,828
|
|
|
2/22/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
2,142,915
|
|
|
2/21/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
1,122,235
|
|
|
2/13/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.18
|
2.10
|
1,353,825
|
|
|
2/12/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.12
|
2.10
|
2,365,424
|
|
|
2/9/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.02
|
2.00
|
2,230,308
|
|
|
2/8/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
1,578,142
|
|
|
2/7/2018
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
3,244,944
|
|
|
2/6/2018
|
-0.10 / -4.76%
|
2.10
|
2.20
|
1.90
|
2.00
|
1.99
|
2.00
|
5,815,600
|
|
|
2/5/2018
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.17
|
2.10
|
3,632,279
|
|
|
2/2/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
1,355,069
|
|
|
2/1/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
3,211,984
|
|
|
1/31/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.34
|
2.30
|
4,774,083
|
|
|
1/30/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,827,129
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
1,189,960
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,341,509
|
|
|
1/25/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
6,326,501
|
|
|
1/24/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
2,592,335
|
|
|
1/23/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
2,892,508
|
|
|
1/22/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
4,629,459
|
|
|
1/19/2018
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
2,333,425
|
|
|
1/18/2018
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.43
|
2.50
|
7,034,211
|
|
|
1/17/2018
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
3,291,349
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.53
|
2.60
|
3,898,315
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,252,753
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.64
|
2.60
|
6,782,572
|
|
|
1/11/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
5,942,465
|
|
|
1/10/2018
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.72
|
2.60
|
6,304,216
|
|
|
1/9/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.69
|
2.70
|
17,122,242
|
|
|
1/8/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
10,537,415
|
|
|
|