Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PVBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.42 | 0.06 | 0.64% | 9.42 | 9.50 | 9.35 | 17,843 |
| May 20 2024 | 9.36 | -0.04 | -0.43% | 9.44 | 9.55 | 9.36 | 28,857 |
| May 17 2024 | 9.40 | 0.00 | 0.00% | 9.47 | 9.52 | 9.36 | 24,907 |
| May 16 2024 | 9.40 | 0.17 | 1.84% | 9.23 | 9.49 | 9.10 | 37,644 |
| May 15 2024 | 9.23 | -0.14 | -1.49% | 9.47 | 9.47 | 9.20 | 25,807 |
| May 14 2024 | 9.37 | 0.02 | 0.21% | 9.39 | 9.54 | 9.35 | 36,129 |
| May 13 2024 | 9.35 | -0.05 | -0.53% | 9.35 | 9.46 | 9.35 | 21,597 |
| May 10 2024 | 9.40 | -0.10 | -1.05% | 9.46 | 9.515 | 9.28 | 22,351 |
| May 09 2024 | 9.50 | -0.13 | -1.35% | 9.67 | 9.67 | 9.41 | 18,458 |
| May 08 2024 | 9.63 | 0.03 | 0.31% | 9.56 | 9.70 | 9.50 | 23,936 |
| May 07 2024 | 9.60 | -0.13 | -1.34% | 9.82 | 9.89 | 9.60 | 131,598 |
| May 06 2024 | 9.73 | 0.08 | 0.83% | 9.75 | 9.91 | 9.61 | 39,865 |
| May 03 2024 | 9.65 | 0.26 | 2.77% | 9.51 | 9.72 | 9.51 | 36,968 |
| May 02 2024 | 9.39 | 0.23 | 2.51% | 9.28 | 9.495 | 9.0175 | 32,394 |
| May 01 2024 | 9.16 | 0.27 | 2.98% | 8.92 | 9.28 | 8.82 | 43,498 |
| Apr 30 2024 | 8.895 | 0.13 | 1.43% | 8.70 | 8.99 | 8.57 | 49,187 |
| Apr 29 2024 | 8.77 | -0.11 | -1.24% | 8.79 | 8.92 | 8.62 | 36,300 |
| Apr 26 2024 | 8.88 | -0.46 | -4.93% | 9.37 | 9.37 | 8.79 | 44,594 |
| Apr 25 2024 | 9.34 | 0.70 | 8.10% | 8.74 | 9.35 | 8.66 | 46,912 |
| Apr 24 2024 | 8.64 | 0.53 | 6.54% | 8.09 | 8.64 | 8.04 | 41,268 |
| Apr 23 2024 | 8.11 | 0.28 | 3.58% | 7.80 | 8.16 | 7.80 | 52,355 |
| Apr 22 2024 | 7.83 | 0.04 | 0.51% | 7.85 | 8.0599 | 7.80 | 59,409 |
| Apr 19 2024 | 7.79 | 0.07 | 0.91% | 7.68 | 7.955 | 7.68 | 101,737 |
| Apr 18 2024 | 7.72 | -0.04 | -0.52% | 7.83 | 8.23 | 7.36 | 44,978 |
| Apr 17 2024 | 7.76 | -0.01 | -0.13% | 7.85 | 7.96 | 7.66 | 63,392 |
| Apr 16 2024 | 7.77 | -0.12 | -1.52% | 7.92 | 7.9438 | 7.70 | 48,456 |
| Apr 15 2024 | 7.89 | -0.06 | -0.75% | 8.03 | 8.03 | 7.82 | 110,738 |
| Apr 12 2024 | 7.95 | -0.09 | -1.06% | 8.00 | 8.16 | 7.91 | 93,070 |
| Apr 11 2024 | 8.035 | -0.41 | -4.80% | 8.37 | 8.46 | 8.01 | 70,970 |
| Apr 10 2024 | 8.44 | -0.25 | -2.88% | 8.65 | 8.78 | 8.12 | 79,112 |
| Apr 09 2024 | 8.69 | -0.26 | -2.91% | 8.91 | 8.94 | 8.66 | 45,472 |
| Apr 08 2024 | 8.95 | -0.05 | -0.56% | 8.94 | 9.03 | 8.82 | 25,928 |
| Apr 05 2024 | 9.00 | -0.04 | -0.44% | 8.97 | 9.03 | 8.84 | 19,229 |
| Apr 04 2024 | 9.04 | 0.18 | 2.03% | 8.82 | 9.08 | 8.81 | 13,076 |
| Apr 03 2024 | 8.86 | -0.33 | -3.59% | 9.15 | 9.15 | 8.80 | 36,536 |
| Apr 02 2024 | 9.19 | -0.14 | -1.50% | 9.39 | 9.45 | 9.10 | 23,735 |
| Apr 01 2024 | 9.33 | 0.23 | 2.53% | 9.07 | 9.43 | 8.98 | 58,548 |
| Mar 28 2024 | 9.10 | 0.49 | 5.69% | 8.68 | 9.15 | 8.65 | 42,084 |
| Mar 27 2024 | 8.61 | -0.13 | -1.49% | 8.70 | 8.86 | 8.61 | 79,574 |
| Mar 26 2024 | 8.74 | -0.11 | -1.24% | 8.83 | 8.86 | 8.67 | 25,735 |
| Mar 25 2024 | 8.85 | -0.02 | -0.23% | 8.86 | 8.915 | 8.75 | 26,097 |
| Mar 22 2024 | 8.87 | -0.02 | -0.22% | 8.95 | 9.0795 | 8.75 | 32,877 |
| Mar 21 2024 | 8.89 | -0.11 | -1.22% | 8.96 | 9.06 | 8.84 | 44,887 |
| Mar 20 2024 | 9.00 | 0.14 | 1.58% | 8.88 | 9.07 | 8.82 | 42,700 |
| Mar 19 2024 | 8.86 | -0.15 | -1.66% | 9.05 | 9.209 | 8.82 | 39,146 |
| Mar 18 2024 | 9.01 | -0.05 | -0.55% | 9.07 | 9.28 | 9.01 | 46,313 |
| Mar 15 2024 | 9.06 | -0.22 | -2.32% | 9.27 | 9.49 | 9.04 | 36,415 |
| Mar 14 2024 | 9.275 | -0.10 | -1.01% | 9.39 | 9.55 | 9.15 | 39,298 |
| Mar 13 2024 | 9.37 | -0.13 | -1.37% | 9.49 | 9.68 | 9.35 | 10,627 |
| Mar 12 2024 | 9.50 | -0.19 | -1.96% | 9.68 | 9.68 | 9.27 | 49,320 |
| Mar 11 2024 | 9.69 | -0.14 | -1.42% | 9.86 | 9.86 | 9.66 | 13,433 |
| Mar 08 2024 | 9.83 | 0.03 | 0.31% | 9.83 | 9.90 | 9.675 | 20,353 |
| Mar 07 2024 | 9.80 | 0.05 | 0.51% | 9.83 | 10.05 | 9.70 | 45,711 |
| Mar 06 2024 | 9.75 | -0.26 | -2.60% | 9.91 | 10.00 | 9.67 | 23,844 |
| Mar 05 2024 | 10.01 | 0.15 | 1.52% | 9.86 | 10.01 | 9.74 | 14,555 |
| Mar 04 2024 | 9.86 | -0.06 | -0.60% | 9.93 | 9.97 | 9.86 | 15,949 |
| Mar 01 2024 | 9.92 | -0.04 | -0.40% | 9.95 | 10.08 | 9.86 | 31,071 |
| Feb 29 2024 | 9.96 | 0.05 | 0.50% | 9.96 | 10.095 | 9.85 | 18,587 |
| Feb 28 2024 | 9.91 | -0.02 | -0.20% | 9.88 | 10.10 | 9.88 | 58,223 |
| Feb 27 2024 | 9.93 | 0.03 | 0.30% | 9.89 | 10.10 | 9.87 | 47,858 |
| Feb 26 2024 | 9.90 | -0.13 | -1.30% | 10.01 | 10.1033 | 9.86 | 26,285 |
| Feb 23 2024 | 10.03 | 0.01 | 0.10% | 10.02 | 10.16 | 9.975 | 23,090 |
| Feb 22 2024 | 10.02 | -0.25 | -2.43% | 10.17 | 10.25 | 10.02 | 27,896 |
