Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jun, 2018 | 24.65 | 25.5 | 24.05 | 24.5 | 21.09 Thousand |
| 07 Jun, 2018 | 24.45 | 24.55 | 24.35 | 24.5 | 5380.00 |
| 06 Jun, 2018 | 24.1 | 24.4 | 23.77 | 24.25 | 21.46 Thousand |
| 05 Jun, 2018 | 23.1 | 24.2 | 23.1 | 24.2 | 8153.00 |
| 04 Jun, 2018 | 23.75 | 24.0 | 23.75 | 23.8 | 8052.00 |
| 01 Jun, 2018 | 23.95 | 23.95 | 22.6 | 23.65 | 19.14 Thousand |
| 31 May, 2018 | 24.0 | 24.0 | 23.6 | 23.6 | 5900.00 |
| 30 May, 2018 | 23.9 | 24.0 | 23.86 | 23.9 | 13.42 Thousand |
| 29 May, 2018 | 23.45 | 23.85 | 23.05 | 23.85 | 5435.00 |
| 25 May, 2018 | 22.55 | 23.85 | 22.55 | 23.85 | 11.5 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM