PVL(PVL)
PVL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.73 | $1.73 | $1.73 | $1.73 | 36,948 |
| 8/6/2026 | $1.73 | $1.73 | $1.71 | $1.71 | 33,900 |
| 8/5/2026 | $1.71 | $1.74 | $1.71 | $1.72 | 49,500 |
| 8/4/2026 | $1.72 | $1.74 | $1.71 | $1.71 | 65,901 |
| 8/3/2026 | $1.71 | $1.74 | $1.70 | $1.72 | 36,600 |
| 7/31/2026 | $1.67 | $1.74 | $1.67 | $1.73 | 46,000 |
| 7/30/2026 | $1.69 | $1.72 | $1.67 | $1.67 | 33,847 |
| 7/29/2026 | $1.71 | $1.73 | $1.68 | $1.69 | 21,746 |
| 7/28/2026 | $1.72 | $1.72 | $1.68 | $1.69 | 23,700 |
| 7/27/2026 | $1.68 | $1.72 | $1.68 | $1.70 | 27,800 |
| 7/24/2026 | $1.72 | $1.73 | $1.69 | $1.70 | 34,800 |
| 7/23/2026 | $1.75 | $1.76 | $1.71 | $1.72 | 109,600 |
| 7/22/2026 | $1.74 | $1.77 | $1.73 | $1.73 | 84,245 |
| 7/21/2026 | $1.72 | $1.75 | $1.72 | $1.72 | 18,100 |
| 7/20/2026 | $1.74 | $1.75 | $1.72 | $1.73 | 45,947 |
| 7/17/2026 | $1.73 | $1.75 | $1.72 | $1.73 | 38,439 |
| 7/16/2026 | $1.74 | $1.76 | $1.72 | $1.72 | 21,633 |
| 7/15/2026 | $1.73 | $1.75 | $1.70 | $1.73 | 62,600 |
| 7/14/2026 | $1.74 | $1.77 | $1.71 | $1.72 | 37,618 |
| 7/13/2026 | $1.68 | $1.74 | $1.68 | $1.72 | 32,800 |
| 7/10/2026 | $1.67 | $1.70 | $1.65 | $1.67 | 24,300 |
| 7/9/2026 | $1.71 | $1.71 | $1.66 | $1.67 | 73,500 |
| 7/8/2026 | $1.64 | $1.73 | $1.63 | $1.71 | 103,412 |
| 7/7/2026 | $1.61 | $1.68 | $1.61 | $1.65 | 42,500 |
| 7/6/2026 | $1.65 | $1.65 | $1.58 | $1.62 | 131,036 |
| 7/2/2026 | $1.68 | $1.70 | $1.63 | $1.65 | 75,600 |
| 7/1/2026 | $1.68 | $1.71 | $1.68 | $1.69 | 39,114 |
| 6/30/2026 | $1.72 | $1.73 | $1.68 | $1.69 | 72,900 |
| 6/29/2026 | $1.73 | $1.74 | $1.70 | $1.70 | 112,949 |
| 6/26/2026 | $1.70 | $1.74 | $1.70 | $1.72 | 54,618 |
| 6/25/2026 | $1.79 | $1.79 | $1.71 | $1.71 | 358,100 |
| 6/24/2026 | $1.80 | $1.80 | $1.78 | $1.79 | 20,600 |
| 6/23/2026 | $1.81 | $1.82 | $1.78 | $1.78 | 32,714 |
| 6/22/2026 | $1.80 | $1.83 | $1.78 | $1.79 | 30,917 |
| 6/18/2026 | $1.82 | $1.83 | $1.78 | $1.80 | 61,600 |
| 6/17/2026 | $1.82 | $1.83 | $1.79 | $1.80 | 69,100 |
| 6/16/2026 | $1.79 | $1.84 | $1.79 | $1.80 | 109,400 |
| 6/15/2026 | $1.83 | $1.87 | $1.83 | $1.84 | 56,800 |
| 6/12/2026 | $1.90 | $1.90 | $1.85 | $1.87 | 22,120 |
| 6/11/2026 | $1.90 | $1.90 | $1.86 | $1.88 | 66,917 |
| 6/10/2026 | $1.84 | $1.90 | $1.81 | $1.88 | 186,602 |
| 6/9/2026 | $1.82 | $1.86 | $1.82 | $1.83 | 37,500 |
| 6/8/2026 | $1.84 | $1.87 | $1.84 | $1.84 | 52,400 |
| 6/5/2026 | $1.89 | $1.89 | $1.83 | $1.84 | 31,976 |
| 6/4/2026 | $1.85 | $1.89 | $1.83 | $1.88 | 40,500 |
| 6/3/2026 | $1.92 | $1.92 | $1.85 | $1.88 | 84,432 |
| 6/2/2026 | $1.90 | $1.92 | $1.87 | $1.89 | 41,418 |
| 6/1/2026 | $1.91 | $1.95 | $1.87 | $1.90 | 107,600 |
| 5/29/2026 | $1.90 | $1.92 | $1.87 | $1.89 | 46,161 |
| 5/28/2026 | $1.92 | $1.92 | $1.85 | $1.91 | 148,371 |
| 5/27/2026 | $1.91 | $1.93 | $1.91 | $1.92 | 43,700 |
| 5/26/2026 | $1.95 | $1.97 | $1.93 | $1.93 | 24,300 |
| 5/22/2026 | $1.90 | $1.97 | $1.90 | $1.96 | 31,100 |
| 5/21/2026 | $1.95 | $1.98 | $1.87 | $1.88 | 60,830 |
| 5/20/2026 | $1.95 | $1.98 | $1.92 | $1.96 | 45,224 |
| 5/19/2026 | $1.99 | $1.99 | $1.92 | $1.96 | 18,868 |
| 5/18/2026 | $1.94 | $2.01 | $1.94 | $1.98 | 92,000 |
| 5/15/2026 | $1.93 | $1.96 | $1.92 | $1.93 | 54,210 |
| 5/14/2026 | $1.92 | $1.98 | $1.91 | $1.91 | 44,600 |
| 5/13/2026 | $2.00 | $2.01 | $1.88 | $1.91 | 264,800 |
| 5/12/2026 | $1.94 | $2.01 | $1.94 | $2.00 | 545,700 |
| 5/11/2026 | $1.90 | $1.95 | $1.90 | $1.94 | 114,422 |