Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.18 | -0.11 | -8.53% | 1.30 | 1.3706 | 1.18 | 49,671 |
| Jun 04 2024 | 1.29 | -0.11 | -7.86% | 1.39 | 1.47 | 1.29 | 47,606 |
| Jun 03 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.5119 | 1.385 | 24,333 |
| May 31 2024 | 1.45 | 0.01 | 0.69% | 1.41 | 1.52 | 1.41 | 29,396 |
| May 30 2024 | 1.44 | 0.01 | 0.70% | 1.45 | 1.46 | 1.40 | 23,696 |
| May 29 2024 | 1.43 | -0.14 | -8.92% | 1.58 | 1.61 | 1.38 | 74,722 |
| May 28 2024 | 1.57 | -0.16 | -9.25% | 1.69 | 1.69 | 1.57 | 33,191 |
| May 24 2024 | 1.73 | 0.08 | 4.85% | 1.65 | 1.80 | 1.65 | 44,608 |
| May 23 2024 | 1.65 | -0.15 | -8.33% | 1.81 | 1.815 | 1.6456 | 51,426 |
| May 22 2024 | 1.80 | -0.04 | -2.17% | 1.84 | 1.9179 | 1.7742 | 28,083 |
| May 21 2024 | 1.84 | 0.01 | 0.55% | 1.80 | 1.96 | 1.80 | 71,401 |
| May 20 2024 | 1.83 | 0.04 | 2.23% | 1.82 | 1.87 | 1.80 | 38,169 |
| May 17 2024 | 1.79 | -0.09 | -4.79% | 1.93 | 1.9453 | 1.75 | 58,457 |
| May 16 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.98 | 1.87 | 14,851 |
| May 15 2024 | 1.90 | -0.32 | -14.41% | 2.25 | 2.35 | 1.8801 | 224,742 |
| May 14 2024 | 2.22 | 0.30 | 15.63% | 2.07 | 2.25 | 1.935 | 107,805 |
| May 13 2024 | 1.92 | -0.20 | -9.43% | 2.14 | 2.1795 | 1.85 | 53,204 |
| May 10 2024 | 2.12 | -0.13 | -5.78% | 2.24 | 2.3299 | 2.1079 | 20,892 |
| May 09 2024 | 2.25 | 0.05 | 2.27% | 2.23 | 2.3314 | 2.175 | 24,061 |
| May 08 2024 | 2.20 | -0.07 | -3.08% | 2.36 | 2.4199 | 2.20 | 23,566 |
| May 07 2024 | 2.27 | 0.08 | 3.65% | 2.29 | 2.365 | 2.2001 | 52,089 |
| May 06 2024 | 2.19 | 0.12 | 5.80% | 2.10 | 2.24 | 2.0401 | 60,532 |
| May 03 2024 | 2.07 | -0.17 | -7.59% | 2.20 | 2.20 | 2.0401 | 17,931 |
| May 02 2024 | 2.24 | -0.07 | -3.03% | 2.34 | 2.4299 | 2.16 | 101,639 |
| May 01 2024 | 2.31 | 0.31 | 15.50% | 2.15 | 2.3471 | 1.995 | 154,057 |
| Apr 30 2024 | 2.00 | 0.29 | 16.96% | 1.71 | 2.06 | 1.71 | 104,224 |
| Apr 29 2024 | 1.71 | -0.01 | -0.58% | 1.75 | 1.7985 | 1.71 | 29,912 |
| Apr 26 2024 | 1.72 | -0.05 | -2.82% | 1.74 | 1.86 | 1.71 | 30,854 |
| Apr 25 2024 | 1.77 | -0.08 | -4.32% | 1.86 | 1.91 | 1.715 | 63,386 |
| Apr 24 2024 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 1.84 | 18,531 |
| Apr 23 2024 | 1.87 | -0.01 | -0.53% | 1.87 | 1.9299 | 1.83 | 27,806 |
| Apr 22 2024 | 1.88 | 0.02 | 1.08% | 1.86 | 1.90 | 1.8101 | 35,936 |
| Apr 19 2024 | 1.86 | -0.09 | -4.62% | 1.96 | 2.00 | 1.845 | 19,904 |
| Apr 18 2024 | 1.95 | -0.02 | -1.02% | 2.00 | 2.01 | 1.8911 | 32,067 |
| Apr 17 2024 | 1.97 | 0.10 | 5.35% | 1.88 | 1.97 | 1.81 | 30,577 |
| Apr 16 2024 | 1.87 | -0.04 | -2.09% | 1.99 | 1.99 | 1.87 | 21,009 |
| Apr 15 2024 | 1.91 | -0.02 | -1.04% | 1.96 | 2.04 | 1.88 | 49,055 |
| Apr 12 2024 | 1.93 | -0.07 | -3.50% | 1.97 | 2.04 | 1.91 | 36,459 |
| Apr 11 2024 | 2.00 | -0.07 | -3.38% | 2.09 | 2.11 | 1.9201 | 55,036 |
| Apr 10 2024 | 2.07 | -0.03 | -1.43% | 2.13 | 2.19 | 2.04 | 24,739 |
| Apr 09 2024 | 2.10 | -0.08 | -3.67% | 2.15 | 2.26 | 2.06 | 25,697 |
| Apr 08 2024 | 2.18 | -0.02 | -0.91% | 2.17 | 2.21 | 2.0714 | 21,525 |
| Apr 05 2024 | 2.20 | -0.04 | -1.79% | 2.23 | 2.3051 | 2.15 | 23,004 |
| Apr 04 2024 | 2.24 | -0.07 | -3.03% | 2.30 | 2.38 | 2.21 | 39,190 |
| Apr 03 2024 | 2.31 | 0.27 | 13.24% | 2.02 | 2.43 | 2.02 | 73,743 |
| Apr 02 2024 | 2.04 | 0.00 | 0.00% | 2.00 | 2.15 | 1.93 | 78,460 |
| Apr 01 2024 | 2.04 | -0.10 | -4.67% | 2.15 | 2.27 | 2.02 | 114,159 |
| Mar 28 2024 | 2.14 | -0.59 | -21.61% | 2.61 | 2.66 | 2.14 | 193,149 |
| Mar 27 2024 | 2.73 | 0.67 | 32.52% | 2.32 | 2.84 | 2.18 | 437,506 |
| Mar 26 2024 | 2.06 | -0.15 | -6.79% | 2.17 | 2.2228 | 2.0001 | 33,843 |
| Mar 25 2024 | 2.21 | 0.04 | 1.84% | 2.13 | 2.33 | 2.01 | 46,041 |
| Mar 22 2024 | 2.17 | 0.05 | 2.36% | 2.13 | 2.28 | 2.12 | 20,449 |
| Mar 21 2024 | 2.12 | -0.09 | -4.07% | 2.22 | 2.34 | 2.0801 | 19,536 |
| Mar 20 2024 | 2.21 | 0.16 | 7.80% | 2.07 | 2.3999 | 2.07 | 33,298 |
| Mar 19 2024 | 2.05 | 0.00 | 0.00% | 2.07 | 2.18 | 2.02 | 15,239 |
| Mar 18 2024 | 2.05 | 0.14 | 7.33% | 1.86 | 2.0809 | 1.8537 | 41,868 |
| Mar 15 2024 | 1.91 | -0.17 | -7.95% | 2.09 | 2.19 | 1.91 | 38,674 |
| Mar 14 2024 | 2.075 | -0.09 | -3.94% | 2.17 | 2.40 | 2.03 | 22,777 |
| Mar 13 2024 | 2.16 | -0.34 | -13.60% | 2.45 | 2.46 | 2.13 | 33,677 |
| Mar 12 2024 | 2.50 | 0.23 | 10.13% | 2.25 | 2.5799 | 2.25 | 36,508 |
| Mar 11 2024 | 2.27 | -0.46 | -16.85% | 2.72 | 2.7997 | 2.21 | 34,773 |
| Mar 08 2024 | 2.73 | -0.10 | -3.53% | 2.82 | 3.0199 | 2.66 | 53,947 |
