Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PAVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.8722 | -0.0078 | -0.89% | 0.92 | 0.93695 | 0.87 | 9,083 |
| Jun 20 2024 | 0.88 | 0.009 | 1.03% | 0.9197 | 0.92 | 0.88 | 12,614 |
| Jun 18 2024 | 0.871 | -0.0581 | -6.25% | 0.90 | 0.9298 | 0.8601 | 4,712 |
| Jun 17 2024 | 0.9291 | -0.0209 | -2.20% | 0.90 | 0.93 | 0.852 | 14,577 |
| Jun 14 2024 | 0.95 | 0.03 | 3.26% | 0.96 | 0.97 | 0.86001 | 77,791 |
| Jun 13 2024 | 0.92 | 0.0032 | 0.35% | 0.85 | 0.92 | 0.85 | 1,691 |
| Jun 12 2024 | 0.9168 | 0.0446 | 5.11% | 0.875 | 0.9255 | 0.875 | 1,739 |
| Jun 11 2024 | 0.8722 | -0.0068 | -0.77% | 0.99 | 0.99 | 0.8722 | 4,806 |
| Jun 10 2024 | 0.879 | -0.001 | -0.11% | 0.88 | 0.9511 | 0.85 | 15,009 |
| Jun 07 2024 | 0.88 | -0.05 | -5.38% | 0.88 | 0.94045 | 0.88 | 12,680 |
| Jun 06 2024 | 0.93 | 0.0059 | 0.64% | 0.924 | 0.9999 | 0.89 | 7,636 |
| Jun 05 2024 | 0.9241 | -0.0459 | -4.73% | 0.8821 | 0.94 | 0.8821 | 5,899 |
| Jun 04 2024 | 0.97 | 0.025 | 2.65% | 0.89 | 1.01 | 0.89 | 23,125 |
| Jun 03 2024 | 0.945 | -0.075 | -7.35% | 0.955 | 1.0659 | 0.9443 | 87,620 |
| May 31 2024 | 1.02 | -0.01 | -0.97% | 0.96 | 1.05 | 0.96 | 67,329 |
| May 30 2024 | 1.03 | 0.02 | 1.98% | 0.9351 | 1.13 | 0.9341 | 1,242,086 |
| May 29 2024 | 1.01 | -0.18 | -14.77% | 1.19 | 1.19 | 0.92 | 32,577 |
| May 28 2024 | 1.185 | 0.19 | 18.50% | 0.9042 | 1.24 | 0.9042 | 259,824 |
| May 24 2024 | 1.00 | 0.1075 | 12.04% | 1.15 | 1.21 | 0.72 | 2,729,022 |
| May 23 2024 | 0.8925 | 0.0074 | 0.84% | 0.9356 | 1.03 | 0.8925 | 99,526 |
| May 22 2024 | 0.8851 | -0.0018 | -0.20% | 0.885 | 0.954599 | 0.885 | 3,485 |
| May 21 2024 | 0.8869 | 0.0069 | 0.78% | 0.90 | 0.924 | 0.885 | 1,353 |
| May 20 2024 | 0.88 | -0.0001 | -0.01% | 0.95 | 0.95 | 0.88 | 3,737 |
| May 17 2024 | 0.8801 | -0.0399 | -4.34% | 0.9116 | 0.966 | 0.88 | 5,932 |
| May 16 2024 | 0.92 | 0.0009 | 0.10% | 0.92 | 0.945 | 0.92 | 1,436 |
| May 15 2024 | 0.9191 | -0.1809 | -16.45% | 1.02 | 1.08 | 0.9025 | 19,539 |
| May 14 2024 | 1.10 | 0.09 | 8.91% | 1.10 | 1.10 | 1.05 | 507 |
| May 13 2024 | 1.01 | -0.17 | -14.41% | 1.14 | 1.14 | 1.01 | 1,385 |
| May 10 2024 | 1.18 | 0.07 | 6.31% | 1.13 | 1.18 | 1.13 | 596 |
| May 09 2024 | 1.11 | 0.07 | 6.73% | 0.9932 | 1.15 | 0.9932 | 1,158 |
| May 08 2024 | 1.04 | -0.02 | -1.89% | 1.00 | 1.045 | 1.00 | 2,653 |
| May 07 2024 | 1.06 | -0.06 | -5.36% | 1.04 | 1.09 | 1.04 | 884 |
| May 06 2024 | 1.12 | 0.06 | 5.66% | 1.00 | 1.187 | 1.00 | 379 |
| May 03 2024 | 1.06 | -0.04 | -3.64% | 1.08 | 1.1999 | 1.05 | 1,566 |
| May 02 2024 | 1.10 | 0.05 | 4.76% | 1.04 | 1.11 | 1.04 | 370 |
| May 01 2024 | 1.05 | -0.02 | -1.87% | 1.20 | 1.20 | 1.05 | 170 |
| Apr 30 2024 | 1.07 | 0.01 | 0.94% | 1.23 | 1.26 | 1.01 | 2,988 |
| Apr 29 2024 | 1.06 | 0.06 | 6.00% | 1.06 | 1.06 | 1.0193 | 3,415 |
| Apr 26 2024 | 1.00 | -0.09 | -8.26% | 1.10 | 1.16 | 0.9925 | 11,742 |
| Apr 25 2024 | 1.09 | -0.01 | -0.91% | 1.08 | 1.10 | 0.9901 | 1,933 |
| Apr 24 2024 | 1.10 | -0.01 | -0.90% | 1.151 | 1.151 | 0.99 | 8,755 |
| Apr 23 2024 | 1.11 | 0.00 | 0.00% | 1.07 | 1.11 | 1.07 | 131 |
| Apr 22 2024 | 1.11 | 0.05 | 4.72% | 1.00 | 1.11 | 1.00 | 563 |
| Apr 19 2024 | 1.06 | -0.08 | -7.02% | 1.05 | 1.19 | 1.05 | 2,639 |
| Apr 18 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.14 | 1.07 | 1,977 |
| Apr 17 2024 | 1.14 | 0.06 | 5.56% | 1.0675 | 1.14 | 1.05 | 1,485 |
| Apr 16 2024 | 1.08 | -0.02 | -1.81% | 1.08 | 1.09 | 1.0401 | 4,011 |
| Apr 15 2024 | 1.0999 | -0.24 | -17.80% | 1.30 | 1.31 | 0.9912 | 5,153 |
| Apr 12 2024 | 1.338 | -0.09 | -6.43% | 1.39 | 1.43 | 1.28 | 8,444 |
| Apr 11 2024 | 1.43 | 0.03 | 2.14% | 1.43 | 1.6757 | 1.2475 | 21,829 |
| Apr 10 2024 | 1.40 | -0.15 | -9.68% | 1.66 | 1.66 | 1.39 | 18,616 |
| Apr 09 2024 | 1.55 | -0.12 | -7.19% | 1.54 | 1.68 | 1.40 | 46,513 |
| Apr 08 2024 | 1.67 | -0.02 | -1.18% | 1.58 | 1.67 | 1.50 | 2,423 |
| Apr 05 2024 | 1.69 | -0.13 | -7.14% | 1.69 | 1.785 | 1.69 | 2,011 |
| Apr 04 2024 | 1.82 | 0.08 | 4.60% | 1.72 | 1.8499 | 1.72 | 1,142 |
| Apr 03 2024 | 1.74 | 0.12 | 7.41% | 1.60 | 1.74 | 1.60 | 907 |
| Apr 02 2024 | 1.62 | -0.22 | -11.96% | 1.82 | 1.82 | 1.62 | 3,030 |
| Apr 01 2024 | 1.84 | 0.03 | 1.66% | 1.58 | 1.85 | 1.58 | 3,532 |
| Mar 28 2024 | 1.81 | 0.09 | 5.23% | 1.69 | 1.83 | 1.64 | 2,746 |
| Mar 27 2024 | 1.72 | -0.13 | -7.03% | 1.83 | 1.84 | 1.70 | 1,639 |
| Mar 26 2024 | 1.85 | 0.13 | 7.56% | 1.71 | 1.85 | 1.71 | 1,301 |
