Penn Virginia Corp (PVA) Exchange: PINK
Data as of May 17, 2024
$0.15 ($-0.04) -19.43%
Penn Virginia Corp - Daily Information
Click for more stock information on Penn Virginia Corp.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $0.22 |
Previous Close | $0.15 |
High | $0.22 |
Low | $0.15 |
Adjusted Open | $0.22 |
Previous Adjusted Close | $0.15 |
Adjusted High | $0.22 |
Adjusted Low | $0.15 |
Invest in Penn Virginia Corp (PVA)
Historical Stock Data for Penn Virginia Corp (PVA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-01-12 | $0.22 | $0.22 | $0.15 | $0.15 | $0.15 | 2,586,743 |
2016-01-11 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 2,183,153 |
2016-01-08 | $0.25 | $0.30 | $0.21 | $0.21 | $0.21 | 5,323,708 |
2016-01-07 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 2,029,102 |
2016-01-06 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 1,681,392 |
2016-01-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 1,275,395 |
2016-01-04 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 1,093,114 |
2015-12-31 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 1,637,323 |
2015-12-30 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 1,141,369 |
2015-12-29 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 1,747,982 |
2015-12-28 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 2,089,521 |
2015-12-24 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 760,519 |
2015-12-23 | $0.30 | $0.37 | $0.29 | $0.37 | $0.37 | 3,357,770 |
2015-12-22 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 1,434,222 |
2015-12-21 | $0.32 | $0.34 | $0.28 | $0.28 | $0.28 | 2,198,736 |
2015-12-18 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 2,165,916 |
2015-12-17 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 1,049,220 |
2015-12-16 | $0.36 | $0.37 | $0.32 | $0.34 | $0.34 | 1,262,890 |
2015-12-15 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 1,133,165 |
2015-12-14 | $0.35 | $0.36 | $0.30 | $0.32 | $0.32 | 2,293,646 |
2015-12-11 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 1,518,089 |
2015-12-10 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 1,053,275 |
2015-12-09 | $0.37 | $0.42 | $0.36 | $0.39 | $0.39 | 1,594,546 |
2015-12-08 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 1,267,773 |
2015-12-07 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 2,203,166 |
2015-12-04 | $0.45 | $0.46 | $0.38 | $0.39 | $0.39 | 3,351,546 |
2015-12-03 | $0.49 | $0.50 | $0.43 | $0.44 | $0.44 | 1,523,448 |
2015-12-02 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 1,078,762 |
2015-12-01 | $0.44 | $0.47 | $0.43 | $0.46 | $0.46 | 1,355,482 |
2015-11-30 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 1,747,106 |
2015-11-27 | $0.49 | $0.49 | $0.43 | $0.45 | $0.45 | 957,465 |
2015-11-25 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 1,338,133 |
2015-11-24 | $0.47 | $0.53 | $0.46 | $0.46 | $0.46 | 2,321,628 |
2015-11-23 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 1,743,752 |
2015-11-20 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 1,373,733 |
2015-11-19 | $0.49 | $0.51 | $0.46 | $0.50 | $0.50 | 1,610,239 |
2015-11-18 | $0.54 | $0.54 | $0.47 | $0.51 | $0.51 | 2,286,049 |
2015-11-17 | $0.54 | $0.56 | $0.50 | $0.50 | $0.50 | 10,941,046 |
2015-11-16 | $0.56 | $0.59 | $0.52 | $0.54 | $0.54 | 1,453,701 |
2015-11-13 | $0.52 | $0.56 | $0.51 | $0.53 | $0.53 | 1,153,639 |
2015-11-12 | $0.56 | $0.60 | $0.50 | $0.53 | $0.53 | 2,065,963 |
2015-11-11 | $0.64 | $0.64 | $0.55 | $0.56 | $0.56 | 2,907,064 |
2015-11-10 | $0.70 | $0.70 | $0.60 | $0.65 | $0.65 | 3,823,513 |
2015-11-09 | $0.75 | $0.86 | $0.75 | $0.80 | $0.80 | 1,388,909 |
2015-11-06 | $0.79 | $0.80 | $0.72 | $0.74 | $0.74 | 1,304,595 |
2015-11-05 | $0.82 | $0.85 | $0.78 | $0.80 | $0.80 | 1,189,778 |
2015-11-04 | $0.70 | $0.93 | $0.70 | $0.84 | $0.84 | 4,836,948 |
2015-11-03 | $0.69 | $0.70 | $0.65 | $0.69 | $0.69 | 1,776,136 |
2015-11-02 | $0.65 | $0.66 | $0.60 | $0.62 | $0.62 | 1,539,850 |
2015-10-30 | $0.74 | $0.74 | $0.62 | $0.62 | $0.62 | 3,313,432 |
2015-10-29 | $0.72 | $0.82 | $0.69 | $0.69 | $0.69 | 1,813,698 |
2015-10-28 | $0.65 | $0.73 | $0.65 | $0.70 | $0.70 | 2,086,814 |
2015-10-27 | $0.67 | $0.75 | $0.62 | $0.62 | $0.62 | 3,300,228 |
2015-10-26 | $0.82 | $0.83 | $0.75 | $0.79 | $0.79 | 1,715,383 |
2015-10-23 | $0.86 | $0.90 | $0.81 | $0.84 | $0.84 | 1,284,046 |
2015-10-22 | $0.90 | $0.96 | $0.85 | $0.86 | $0.86 | 2,117,543 |
2015-10-21 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 1,285,066 |
2015-10-20 | $0.85 | $0.93 | $0.83 | $0.91 | $0.91 | 1,172,262 |
2015-10-19 | $0.95 | $0.96 | $0.86 | $0.87 | $0.87 | 1,058,235 |
2015-10-16 | $1.01 | $1.04 | $0.94 | $0.96 | $0.96 | 1,564,205 |
2015-10-15 | $0.89 | $1.05 | $0.86 | $1.05 | $1.05 | 1,630,818 |
2015-10-14 | $0.96 | $0.97 | $0.87 | $0.96 | $0.96 | 2,431,581 |
2015-10-13 | $0.89 | $0.98 | $0.89 | $0.95 | $0.95 | 1,638,443 |
2015-10-12 | $1.06 | $1.07 | $0.85 | $0.90 | $0.90 | 2,849,640 |
2015-10-09 | $1.13 | $1.23 | $1.03 | $1.05 | $1.05 | 4,350,108 |
2015-10-08 | $1.02 | $1.08 | $0.93 | $1.06 | $1.06 | 4,559,388 |
2015-10-07 | $0.91 | $1.09 | $0.90 | $1.02 | $1.02 | 14,959,755 |
2015-10-06 | $0.62 | $0.88 | $0.62 | $0.82 | $0.82 | 4,754,206 |
2015-10-05 | $0.50 | $0.68 | $0.34 | $0.63 | $0.63 | 5,040,426 |
2015-10-02 | $0.50 | $0.50 | $0.41 | $0.46 | $0.46 | 2,978,334 |
2015-10-01 | $0.54 | $0.58 | $0.46 | $0.46 | $0.46 | 3,480,036 |
2015-09-30 | $0.54 | $0.59 | $0.53 | $0.53 | $0.53 | 1,629,773 |
2015-09-29 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 864,271 |
2015-09-28 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 1,389,639 |
2015-09-25 | $0.60 | $0.61 | $0.53 | $0.56 | $0.56 | 1,780,472 |
2015-09-24 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 1,651,725 |
2015-09-23 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 1,911,189 |
2015-09-22 | $0.64 | $0.67 | $0.61 | $0.61 | $0.61 | 2,724,941 |
2015-09-21 | $0.69 | $0.70 | $0.64 | $0.64 | $0.64 | 2,663,108 |
2015-09-18 | $0.72 | $0.76 | $0.64 | $0.67 | $0.67 | 10,978,547 |
2015-09-17 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 5,805,385 |
2015-09-16 | $0.85 | $0.92 | $0.79 | $0.81 | $0.81 | 4,271,155 |
2015-09-15 | $0.83 | $0.88 | $0.80 | $0.80 | $0.80 | 1,853,598 |
2015-09-14 | $0.92 | $0.97 | $0.81 | $0.81 | $0.81 | 2,216,422 |
2015-09-11 | $0.96 | $0.98 | $0.91 | $0.92 | $0.92 | 1,317,075 |
2015-09-10 | $1.06 | $1.10 | $0.93 | $0.96 | $0.96 | 2,716,444 |
2015-09-09 | $1.15 | $1.19 | $1.02 | $1.03 | $1.03 | 2,821,808 |
2015-09-08 | $1.09 | $1.19 | $1.08 | $1.15 | $1.15 | 2,399,581 |
2015-09-04 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 1,629,063 |