|
Closing price on 5/30/2017
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
2,277,460 |
| Split-adjusted Price |
2.10 |
|
|
PVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.14
|
2.10
|
2,277,460
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
1,330,259
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,624,181
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
2,784,269
|
|
|
5/24/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
963,732
|
|
|
5/23/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
1,877,737
|
|
|
5/22/2017
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.37
|
2.30
|
9,058,755
|
|
|
5/19/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
3,843,367
|
|
|
5/18/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
2,133,636
|
|
|
5/17/2017
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.99
|
1.90
|
1,302,523
|
|
|
5/16/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
3,099,246
|
|
|
5/15/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
861,161
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
507,293
|
|
|
5/11/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
405,455
|
|
|
5/10/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
274,098
|
|
|
5/9/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
722,461
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
1,271,730
|
|
|
5/5/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
920,735
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
745,438
|
|
|
5/3/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
661,406
|
|
|
4/28/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
527,001
|
|
|
4/27/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
5,235,936
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
208,111
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
345,776
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
779,020
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,183,200
|
|
|
4/20/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
670,194
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
534,295
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
774,748
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
825,350
|
|
|
|