PVL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 20 2024 | 0.091 | -0.001 | -1.09% | 0.092 | 0.093 | 0.09 | 175,773 |
Dec 19 2024 | 0.092 | 0.012 | 15.00% | 0.084 | 0.092 | 0.084 | 738,229 |
Dec 18 2024 | 0.08 | 0.003 | 3.90% | 0.08 | 0.08 | 0.08 | 183,568 |
Dec 17 2024 | 0.077 | 0.002 | 2.67% | 0.076 | 0.077 | 0.076 | 212,105 |
Dec 16 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 40,263 |
Dec 13 2024 | 0.075 | 0.005 | 7.14% | 0.069 | 0.075 | 0.069 | 47,677 |
Dec 12 2024 | 0.07 | -0.004 | -5.41% | 0.07 | 0.07 | 0.07 | 30,000 |
Dec 11 2024 | 0.074 | 0.002 | 2.78% | 0.075 | 0.075 | 0.074 | 84,860 |
Dec 10 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.072 | 205,409 |
Dec 09 2024 | 0.074 | 0.00 | 0.00% | 0.076 | 0.076 | 0.074 | 14,391 |
Dec 06 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
Dec 05 2024 | 0.074 | 0.002 | 2.78% | 0.074 | 0.074 | 0.074 | 40 |
Dec 04 2024 | 0.072 | -0.001 | -1.37% | 0.076 | 0.079 | 0.072 | 75,000 |
Dec 03 2024 | 0.073 | -0.004 | -5.19% | 0.073 | 0.073 | 0.073 | 123,698 |
Dec 02 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
Nov 29 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
Nov 28 2024 | 0.077 | -0.003 | -3.75% | 0.077 | 0.077 | 0.077 | 7,000 |
Nov 27 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Nov 26 2024 | 0.08 | 0.00 | 0.00% | 0.078 | 0.08 | 0.078 | 259,318 |
Nov 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Nov 22 2024 | 0.08 | 0.002 | 2.56% | 0.08 | 0.081 | 0.08 | 341,026 |
Nov 21 2024 | 0.078 | 0.008 | 11.43% | 0.078 | 0.078 | 0.078 | 717,432 |
Nov 20 2024 | 0.07 | -0.002 | -2.78% | 0.074 | 0.074 | 0.07 | 374,650 |
Nov 19 2024 | 0.072 | -0.003 | -4.00% | 0.075 | 0.076 | 0.072 | 277,712 |
Nov 18 2024 | 0.075 | -0.002 | -2.60% | 0.076 | 0.076 | 0.075 | 273,400 |
Nov 15 2024 | 0.077 | 0.001 | 1.32% | 0.079 | 0.079 | 0.077 | 67,701 |
Nov 14 2024 | 0.076 | -0.002 | -2.56% | 0.078 | 0.078 | 0.076 | 161,375 |
Nov 13 2024 | 0.078 | 0.002 | 2.63% | 0.078 | 0.078 | 0.078 | 51,623 |
Nov 12 2024 | 0.076 | -0.008 | -9.52% | 0.076 | 0.076 | 0.076 | 72,775 |
Nov 11 2024 | 0.084 | 0.00 | 0.00% | 0.082 | 0.084 | 0.082 | 251,275 |
Nov 08 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 38,217 |
Nov 07 2024 | 0.084 | 0.002 | 2.44% | 0.084 | 0.084 | 0.084 | 25,000 |
Nov 06 2024 | 0.082 | 0.005 | 6.49% | 0.082 | 0.082 | 0.082 | 22,526 |
Nov 05 2024 | 0.077 | 0.001 | 1.32% | 0.076 | 0.077 | 0.075 | 906,596 |
Nov 04 2024 | 0.076 | -0.007 | -8.43% | 0.079 | 0.079 | 0.076 | 79,601 |
Nov 01 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 159,679 |
Oct 31 2024 | 0.083 | 0.003 | 3.75% | 0.084 | 0.085 | 0.083 | 296,320 |
Oct 30 2024 | 0.08 | -0.006 | -6.98% | 0.083 | 0.083 | 0.08 | 134,237 |
Oct 29 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Oct 28 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 10 |
Oct 25 2024 | 0.086 | 0.007 | 8.86% | 0.08 | 0.086 | 0.079 | 1,150,101 |
Oct 24 2024 | 0.079 | 0.005 | 6.76% | 0.076 | 0.079 | 0.076 | 133,496 |
Oct 23 2024 | 0.074 | 0.002 | 2.78% | 0.073 | 0.074 | 0.073 | 93,176 |
Oct 22 2024 | 0.072 | 0.001 | 1.41% | 0.072 | 0.072 | 0.072 | 29,803 |
Oct 21 2024 | 0.071 | -0.003 | -4.05% | 0.071 | 0.071 | 0.071 | 9,693 |
Oct 18 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 40,000 |
Oct 17 2024 | 0.074 | 0.003 | 4.23% | 0.074 | 0.074 | 0.074 | 85,000 |
Oct 16 2024 | 0.071 | -0.004 | -5.33% | 0.074 | 0.074 | 0.071 | 13,674 |
Oct 15 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0.00 |
Oct 14 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 10 |
Oct 11 2024 | 0.075 | 0.004 | 5.63% | 0.071 | 0.075 | 0.071 | 151,000 |
Oct 10 2024 | 0.071 | 0.002 | 2.90% | 0.071 | 0.071 | 0.07 | 244,793 |
Oct 09 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Oct 08 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Oct 07 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0.00 |
Oct 04 2024 | 0.069 | 0.003 | 4.55% | 0.067 | 0.069 | 0.064 | 230,529 |
Oct 03 2024 | 0.066 | -0.013 | -16.46% | 0.081 | 0.081 | 0.064 | 1,028,816 |
Oct 02 2024 | 0.079 | -0.004 | -4.82% | 0.079 | 0.079 | 0.079 | 295 |
Oct 01 2024 | 0.083 | 0.001 | 1.22% | 0.083 | 0.083 | 0.083 | 212,188 |
Sep 30 2024 | 0.082 | 0.00 | 0.00% | 0.08 | 0.082 | 0.079 | 298,557 |
Sep 27 2024 | 0.082 | 0.007 | 9.33% | 0.075 | 0.082 | 0.075 | 1,934,626 |
Sep 26 2024 | 0.075 | 0.007 | 10.29% | 0.069 | 0.078 | 0.069 | 1,047,368 |
Sep 25 2024 | 0.068 | 0.00 | 0.00% | 0.069 | 0.069 | 0.068 | 164,388 |
Sep 24 2024 | 0.068 | 0.002 | 3.03% | 0.068 | 0.068 | 0.068 | 261,579 |