Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2020 | 8.14 | 8.48 | 8.07 | 8.39 | 64.28 Thousand |
| 11 Sep, 2020 | 8.45 | 8.45 | 8.12 | 8.12 | 38.86 Thousand |
| 10 Sep, 2020 | 8.48 | 8.52 | 8.36 | 8.4 | 50.97 Thousand |
| 09 Sep, 2020 | 8.5 | 8.63 | 8.34 | 8.47 | 46.76 Thousand |
| 08 Sep, 2020 | 8.31 | 8.5 | 8.15 | 8.4 | 81.42 Thousand |
| 04 Sep, 2020 | 8.0 | 8.36 | 7.99 | 8.3 | 45.44 Thousand |
| 03 Sep, 2020 | 7.8 | 8.0 | 7.76 | 7.99 | 70 Thousand |
| 02 Sep, 2020 | 7.71 | 7.75 | 7.56 | 7.72 | 122.95 Thousand |
| 01 Sep, 2020 | 7.72 | 7.85 | 7.51 | 7.78 | 54.98 Thousand |
| 31 Aug, 2020 | 7.8 | 7.8 | 7.71 | 7.78 | 44.68 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM