Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Feb, 2019 | 23.72 | 23.72 | 22.93 | 23.17 | 9839.00 |
| 11 Feb, 2019 | 22.66 | 23.51 | 22.66 | 23.07 | 11.54 Thousand |
| 08 Feb, 2019 | 22.86 | 23.28 | 22.4 | 23.0 | 20.79 Thousand |
| 07 Feb, 2019 | 22.92 | 23.08 | 22.32 | 23.08 | 7480.00 |
| 06 Feb, 2019 | 23.02 | 23.02 | 22.5 | 22.76 | 14.3 Thousand |
| 05 Feb, 2019 | 23.13 | 23.17 | 22.86 | 23.02 | 9063.00 |
| 04 Feb, 2019 | 22.79 | 23.2 | 22.75 | 23.18 | 30.79 Thousand |
| 01 Feb, 2019 | 22.94 | 23.1 | 22.53 | 22.88 | 16.17 Thousand |
| 31 Jan, 2019 | 22.8 | 22.8 | 22.14 | 22.61 | 15.75 Thousand |
| 30 Jan, 2019 | 22.47 | 22.95 | 21.87 | 22.67 | 11.22 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM