Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PTVE	14.98	14.98	12.56	13.57	-1.92	1,743,189	13,482	12.50	14.80
2024-05-02	Q	PTVE	15.49	15.62	15.28	15.49	0.29	224,905	2,795	14.25	15.39
2024-05-01	Q	PTVE	15.27	15.55	15.0401	15.22	-0.02	383,461	4,710	13.98	15.95
2024-04-30	Q	PTVE	15.36	15.47	15.13	15.24	-0.20	183,310	2,476	13.49	17.10
2024-04-29	Q	PTVE	15.62	15.84	15.42	15.44	-0.09	243,325	2,517	13.43	17.16
2024-04-26	Q	PTVE	15.31	15.65	15.18	15.53	0.27	235,891	3,197	13.45	15.95
2024-04-25	Q	PTVE	14.98	15.33	14.91	15.26	0.01	293,415	3,088	14.14	15.95
2024-04-24	Q	PTVE	14.96	15.26	14.82	15.25	0.25	340,230	4,485	13.25	16.00
2024-04-23	Q	PTVE	14.71	15.06	14.62	15.00	0.30	309,165	2,629	13.00	16.00
2024-04-22	Q	PTVE	14.51	14.7499	14.36	14.70	0.18	280,504	3,105	13.00	15.50
2024-04-19	Q	PTVE	14.07	14.53	14.07	14.52	0.38	443,235	4,275	14.00	17.00
2024-04-18	Q	PTVE	14.27	14.58	14.07	14.14	-0.10	267,064	2,429	13.38	15.75
2024-04-17	Q	PTVE	14.65	14.76	14.23	14.24	-0.36	288,613	3,268	14.00	16.50
2024-04-16	Q	PTVE	14.26	14.66	14.07	14.60	0.27	478,395	3,905	14.08	15.95
2024-04-15	Q	PTVE	14.465	14.56	14.22	14.335	-0.005	382,589	3,846	14.26	15.00
2024-04-12	Q	PTVE	14.50	14.58	14.19	14.34	-0.16	170,115	2,392	14.10	15.96
2024-04-11	Q	PTVE	14.55	14.55	14.255	14.50	-0.08	261,921	2,664	14.25	17.00
2024-04-10	Q	PTVE	14.91	15.00	14.52	14.58	-0.68	281,107	3,046	14.10	15.26
2024-04-09	Q	PTVE	15.15	15.51	15.07	15.26	0.21	441,269	3,477	13.38	15.95
2024-04-08	Q	PTVE	15.02	15.15	14.8999	15.05	0.16	520,166	3,100	14.10	15.49
2024-04-05	Q	PTVE	14.90	15.04	14.78	14.89	-0.06	277,482	2,668	14.10	18.94
2024-04-04	Q	PTVE	15.05	15.365	14.87	14.95	0.11	496,439	3,854	14.10	15.25
2024-04-03	Q	PTVE	14.25	14.86	14.25	14.84	0.51	467,036	4,852	13.36	15.14
2024-04-02	Q	PTVE	14.12	14.34	14.08	14.33	0.11	213,681	3,321	14.03	14.62
2024-04-01	Q	PTVE	14.36	14.36	14.06	14.22	-0.10	275,390	4,049	13.80	15.79
2024-03-29	Q	PTVE	14.16	14.39	14.13	14.32	0.19	0	0	14.03	15.95
2024-03-28	Q	PTVE	14.16	14.39	14.13	14.32	0.19	304,879	2,903	14.03	15.95
2024-03-27	Q	PTVE	13.86	14.14	13.86	14.13	0.36	312,429	2,674	13.38	15.81
2024-03-26	Q	PTVE	13.93	13.99	13.71	13.77	-0.16	333,403	2,839	13.38	15.00
2024-03-25	Q	PTVE	13.90	14.01	13.86	13.93	0.18	222,089	2,398	11.90	14.32
2024-03-22	Q	PTVE	13.91	14.03	13.73	13.75	-0.17	237,663	2,642	12.27	14.32
2024-03-21	Q	PTVE	13.75	13.97	13.71	13.92	0.20	307,975	2,299	13.03	14.00
2024-03-20	Q	PTVE	13.21	13.81	13.08	13.72	0.49	609,534	2,835	13.48	13.91
2024-03-19	Q	PTVE	13.00	13.32	13.00	13.23	0.17	453,997	1,577	12.98	13.47
2024-03-18	Q	PTVE	13.10	13.14	12.9837	13.06	-0.02	493,365	1,922	12.97	15.95
2024-03-15	Q	PTVE	13.01	13.21	13.01	13.08	0.02	498,733	2,162	13.00	14.62
2024-03-14	Q	PTVE	13.18	13.20	12.97	13.06	-0.12	252,670	2,647	11.00	13.91
2024-03-13	Q	PTVE	13.15	13.33	13.15	13.28	0.05	340,330	2,710	13.15	13.50
2024-03-12	Q	PTVE	13.29	13.38	13.1301	13.23	-0.06	467,276	2,976	13.09	13.50
2024-03-11	Q	PTVE	13.22	13.3193	13.09	13.29	0.07	209,899	2,509	13.09	13.50
2024-03-08	Q	PTVE	13.51	13.61	13.19	13.22	-0.06	278,831	2,310	12.08	13.91
2024-03-07	Q	PTVE	13.13	13.32	13.13	13.28	0.28	405,175	3,179	12.00	14.32
2024-03-06	Q	PTVE	13.33	13.33	12.8609	13.00	-0.27	581,312	2,781	12.93	14.00
2024-03-05	Q	PTVE	13.00	13.36	12.88	13.27	0.28	397,621	2,940	10.91	15.00
2024-03-04	Q	PTVE	13.27	13.385	12.88	12.99	-0.27	646,607	5,072	12.95	14.32
2024-03-01	Q	PTVE	12.49	13.47	11.46	13.255	-1.495	1,439,717	9,425	10.17	14.00
2024-02-29	Q	PTVE	14.67	14.91	14.67	14.75	0.28	572,582	3,099	12.24	15.03
2024-02-28	Q	PTVE	14.47	14.68	14.36	14.47		452,956	2,471	14.45	16.00
2024-02-27	Q	PTVE	14.65	14.7919	14.33	14.47	-0.17	216,425	2,473	12.93	15.49
2024-02-26	Q	PTVE	14.74	14.86	14.46	14.64	-0.19	374,638	2,976	14.35	16.22
2024-02-23	Q	PTVE	14.99	14.99	14.82	14.83	-0.07	179,282	2,248	14.20	16.00
2024-02-22	Q	PTVE	14.89	15.135	14.815	14.90	0.03	285,596	3,433	14.20	15.25
2024-02-21	Q	PTVE	14.46	14.88	14.425	14.87	0.34	362,346	2,862	12.63	16.32
2024-02-20	Q	PTVE	14.56	14.71	14.3916	14.53	-0.21	282,259	2,322	14.20	14.76
2024-02-19	Q	PTVE	14.78	14.79	14.66	14.74	-0.10	0	0	13.33	15.04
2024-02-16	Q	PTVE	14.78	14.79	14.66	14.74	-0.10	210,883	2,374	13.33	15.04
2024-02-15	Q	PTVE	14.53	14.87	14.5279	14.84	0.31	233,846	2,530	13.26	15.04
2024-02-14	Q	PTVE	14.47	14.57	14.31	14.53	0.23	194,806	2,330	14.20	16.01
2024-02-13	Q	PTVE	14.63	14.64	14.21	14.30	-0.71	365,055	4,075	14.20	14.75
2024-02-12	Q	PTVE	14.63	15.20	14.63	15.01	0.35	410,556	2,726	14.51	15.49
2024-02-09	Q	PTVE	14.58	14.68	14.4297	14.66	0.08	203,348	2,549	14.53	14.83
2024-02-08	Q	PTVE	14.27	14.62	14.15	14.58	0.25	271,121	3,143	12.93	15.00
2024-02-07	Q	PTVE	14.45	14.48	14.13	14.33	-0.09	320,791	2,662	14.10	15.04
2024-02-06	Q	PTVE	14.44	14.52	14.31	14.42		242,337	2,457	13.00	14.56