Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2020 12.0 12.13 11.91 12.01 150.85 Thousand
07 Feb, 2020 12.04 12.17 11.88 11.96 103.82 Thousand
06 Feb, 2020 11.98 12.07 11.95 12.04 197.67 Thousand
05 Feb, 2020 12.0 12.05 11.95 11.98 56.17 Thousand
04 Feb, 2020 12.0 12.09 11.95 11.98 212.39 Thousand
03 Feb, 2020 11.82 12.14 11.82 11.94 116.7 Thousand
31 Jan, 2020 11.79 11.94 11.76 11.81 150.96 Thousand
30 Jan, 2020 11.82 11.97 11.61 11.85 111.46 Thousand
29 Jan, 2020 12.0 12.0 11.82 11.86 35.26 Thousand
28 Jan, 2020 12.15 12.16 11.91 11.95 29.48 Thousand