investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$PVBC: Provident Bancorp, Inc. - Common Stock





Clear duplicates of prices



2024-03-27
PVBC 2024-03-27 09:01:1813.98 7.78 -1.24%
PVBC 2024-03-27 10:01:348.84 8.68 0.11%
PVBC 2024-03-27 11:01:168.82 8.75 0.56%
PVBC 2024-03-27 12:01:468.83 8.80 0.79%
PVBC 2024-03-27 13:01:218.84 8.78 0.45%
PVBC 2024-03-27 14:01:288.80 8.77 0.34%
PVBC 2024-03-27 15:00:588.84 8.81 0.68%
PVBC 2024-03-27 16:01:070.00 8.50 -1.47%
PVBC 2024-03-27 17:00:5814.08 8.50 -1.49%
PVBC 2024-03-27 20:01:290.00 0.00 -1.49%
2024-03-28
PVBC 2024-03-28 05:01:1813.68 7.10 -1.49%
PVBC 2024-03-28 08:01:3513.68 7.78 -1.49%
PVBC 2024-03-28 09:01:1413.77 8.61 -1.49%
PVBC 2024-03-28 10:01:209.04 8.90 4.92%
PVBC 2024-03-28 11:01:189.00 8.95 4.12%
PVBC 2024-03-28 12:01:389.03 9.01 4.58%
PVBC 2024-03-28 13:01:089.03 8.92 4.00%
PVBC 2024-03-28 14:01:239.00 8.95 4.12%
PVBC 2024-03-28 15:01:099.05 9.04 5.03%
PVBC 2024-03-28 16:01:269.33 8.50 5.61%
PVBC 2024-03-28 16:15:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1778784/000094337424000114/0000943374-24-000114-index.htm
8-K - Provident Bancorp, Inc. /MD/ (0001778784) (Filer)
PVBC 2024-03-28 17:01:179.33 8.50 5.69%
PVBC 2024-03-28 17:07:04
10-K Sec report https://www.sec.gov/Archives/edgar/data/1778784/000177878424000006/0001778784-24-000006-index.htm
10-K - Provident Bancorp, Inc. /MD/ (0001778784) (Filer)
PVBC 2024-03-28 20:01:120.00 0.00 5.69%
2024-04-01
PVBC 2024-04-01 05:01:2414.46 7.10 5.69%
PVBC 2024-04-01 08:01:4214.46 7.78 5.69%
PVBC 2024-04-01 09:01:1814.56 7.78 5.69%
PVBC 2024-04-01 10:01:259.10 9.02 -1.16%
PVBC 2024-04-01 11:01:199.07 9.01 -0.81%
PVBC 2024-04-01 12:01:349.09 9.02 -0.35%
PVBC 2024-04-01 13:01:199.10 9.09 0.00%
PVBC 2024-04-01 15:01:119.38 9.23 1.51%
PVBC 2024-04-01 16:01:300.00 9.08 2.67%
PVBC 2024-04-01 17:01:0014.97 9.08 2.53%
PVBC 2024-04-01 20:01:180.00 0.00 2.53%
2024-04-02
PVBC 2024-04-02 05:01:1014.92 7.10 2.53%
PVBC 2024-04-02 08:01:3114.92 7.78 2.53%
PVBC 2024-04-02 10:01:339.57 9.16 -1.43%
PVBC 2024-04-02 11:01:109.19 9.10 -1.65%
PVBC 2024-04-02 12:01:369.17 9.10 -2.53%
PVBC 2024-04-02 13:01:169.17 9.14 -1.98%
PVBC 2024-04-02 14:01:359.23 9.18 -1.32%
PVBC 2024-04-02 15:01:129.22 9.12 -1.76%
PVBC 2024-04-02 16:01:3814.67 7.74 -1.54%
PVBC 2024-04-02 17:01:2314.67 7.78 -1.50%
PVBC 2024-04-02 20:01:300.00 0.00 -1.50%
2024-04-03
PVBC 2024-04-03 05:01:0314.61 7.10 -1.50%
PVBC 2024-04-03 08:01:4314.70 7.78 -1.50%
PVBC 2024-04-03 10:01:299.40 9.10 -0.75%
PVBC 2024-04-03 11:01:249.22 9.10 -0.11%
PVBC 2024-04-03 12:01:289.15 9.10 -0.96%
PVBC 2024-04-03 13:01:099.13 8.99 -0.96%
PVBC 2024-04-03 14:01:289.02 8.95 -2.14%
PVBC 2024-04-03 15:01:208.86 8.82 -3.75%
PVBC 2024-04-03 16:01:3125.00 8.50 -3.54%
PVBC 2024-04-03 17:01:1014.12 8.50 -3.59%
PVBC 2024-04-03 20:01:250.00 0.00 -3.59%
2024-04-04
PVBC 2024-04-04 05:01:1314.08 7.10 -3.59%
PVBC 2024-04-04 08:01:3114.17 7.78 -3.59%
PVBC 2024-04-04 10:01:388.95 8.86 0.33%
PVBC 2024-04-04 11:01:168.95 8.87 0.54%
PVBC 2024-04-04 12:01:329.01 8.97 1.41%
PVBC 2024-04-04 13:01:129.22 8.97 2.39%
PVBC 2024-04-04 14:01:329.16 9.10 3.05%
PVBC 2024-04-04 15:01:249.04 8.94 1.85%
PVBC 2024-04-04 16:01:4125.00 8.50 1.96%
PVBC 2024-04-04 17:01:2014.43 8.50 2.03%
PVBC 2024-04-04 20:01:340.00 0.00 2.03%
2024-04-05
PVBC 2024-04-05 05:01:1214.37 7.10 2.03%
PVBC 2024-04-05 08:01:4014.37 7.78 2.03%
PVBC 2024-04-05 09:01:0914.46 7.78 2.03%
PVBC 2024-04-05 10:01:399.54 8.87 -1.58%
PVBC 2024-04-05 11:01:199.02 8.84 -1.24%
PVBC 2024-04-05 12:01:278.98 8.84 -2.26%
PVBC 2024-04-05 13:01:138.93 8.84 -2.26%
PVBC 2024-04-05 14:01:368.96 8.89 -1.35%
PVBC 2024-04-05 15:01:158.92 8.87 -1.92%
PVBC 2024-04-05 16:01:370.00 8.50 -0.45%
PVBC 2024-04-05 17:01:1514.36 8.50 -0.45%
PVBC 2024-04-05 20:01:270.00 0.00 -0.45%
2024-04-08
PVBC 2024-04-08 05:01:2714.40 8.92 -0.45%
PVBC 2024-04-08 09:01:5318.43 8.92 -0.45%
PVBC 2024-04-08 10:01:419.33 8.92 -0.90%
PVBC 2024-04-08 11:01:188.95 8.85 -0.90%
PVBC 2024-04-08 12:01:398.95 8.88 -1.13%
PVBC 2024-04-08 13:01:108.95 8.88 -1.02%
PVBC 2024-04-08 14:01:298.96 8.91 -0.90%
PVBC 2024-04-08 15:01:118.93 8.90 -1.24%
PVBC 2024-04-08 16:01:340.00 0.00 -0.56%
PVBC 2024-04-08 17:01:1114.27 7.78 -0.56%
PVBC 2024-04-08 20:01:220.00 0.00 -0.56%
2024-04-09
PVBC 2024-04-09 05:01:1314.32 7.10 -0.56%
PVBC 2024-04-09 08:01:3814.32 7.78 -0.56%
PVBC 2024-04-09 10:01:228.95 8.86 -1.00%
PVBC 2024-04-09 11:01:088.87 8.80 -1.67%
PVBC 2024-04-09 12:01:318.87 8.81 -1.67%
PVBC 2024-04-09 13:01:228.87 8.80 -1.56%
PVBC 2024-04-09 14:01:368.85 8.82 -1.33%
PVBC 2024-04-09 15:01:338.83 8.81 -1.56%
PVBC 2024-04-09 16:01:450.00 8.50 -2.89%
PVBC 2024-04-09 17:01:1714.00 8.50 -2.91%
PVBC 2024-04-09 20:01:250.00 0.00 -2.91%
2024-04-10
PVBC 2024-04-10 05:01:1813.81 7.10 -2.91%
PVBC 2024-04-10 08:01:4513.81 7.78 -2.91%
PVBC 2024-04-10 09:01:0713.90 7.78 -2.91%
PVBC 2024-04-10 10:01:379.63 8.70 -0.45%
PVBC 2024-04-10 11:01:188.75 8.60 -1.01%
PVBC 2024-04-10 12:01:208.64 8.52 -1.90%
PVBC 2024-04-10 13:01:168.37 8.23 -3.69%
PVBC 2024-04-10 14:01:298.37 8.33 -3.58%
PVBC 2024-04-10 15:01:148.30 8.22 -4.69%
PVBC 2024-04-10 16:01:310.00 7.30 -2.79%
PVBC 2024-04-10 17:01:1213.50 7.30 -2.88%
PVBC 2024-04-10 20:01:220.00 0.00 -2.88%
2024-04-11
PVBC 2024-04-11 05:01:3013.41 7.10 -2.88%
PVBC 2024-04-11 06:01:2013.50 7.10 -2.88%
PVBC 2024-04-11 09:01:0917.28 7.10 -2.88%
PVBC 2024-04-11 10:01:318.58 8.40 0.23%
PVBC 2024-04-11 11:01:118.55 8.46 0.23%
PVBC 2024-04-11 12:01:348.42 8.38 -0.46%
PVBC 2024-04-11 13:01:148.39 8.36 -0.69%
PVBC 2024-04-11 14:01:288.36 8.28 -1.84%
PVBC 2024-04-11 15:01:188.27 8.21 -2.65%
PVBC 2024-04-11 16:01:220.00 8.00 -4.60%
PVBC 2024-04-11 17:01:2313.02 8.00 -4.74%
PVBC 2024-04-11 20:01:300.00 0.00 -4.74%
2024-04-12
PVBC 2024-04-12 05:01:2812.77 7.10 -4.74%
PVBC 2024-04-12 08:01:0812.77 7.32 -4.74%
PVBC 2024-04-12 09:00:5512.85 7.32 -4.74%
PVBC 2024-04-12 10:01:498.04 8.01 0.00%
PVBC 2024-04-12 11:01:197.99 7.94 -1.07%
PVBC 2024-04-12 12:01:117.97 7.92 -1.42%
PVBC 2024-04-12 13:01:107.92 7.91 -1.42%
PVBC 2024-04-12 14:01:257.99 7.94 -0.95%
PVBC 2024-04-12 15:01:147.97 7.93 -1.42%
PVBC 2024-04-12 16:01:410.00 7.90 -0.95%
PVBC 2024-04-12 17:01:1412.70 7.90 -1.00%
PVBC 2024-04-12 18:01:288.65 7.90 -1.00%
PVBC 2024-04-12 20:01:260.00 0.00 -1.00%
2024-04-15
PVBC 2024-04-15 05:01:0712.64 7.10 -1.00%
PVBC 2024-04-15 07:01:1612.64 7.23 -1.00%
PVBC 2024-04-15 08:01:2212.72 7.23 -1.00%
PVBC 2024-04-15 10:01:368.00 7.92 0.12%
PVBC 2024-04-15 11:01:227.96 7.91 -0.50%
PVBC 2024-04-15 12:01:397.87 7.82 -1.62%
PVBC 2024-04-15 13:01:237.90 7.85 -1.24%
PVBC 2024-04-15 14:01:297.98 7.89 -0.50%
PVBC 2024-04-15 15:01:167.89 7.84 -1.00%
PVBC 2024-04-15 16:01:2912.59 7.80 -0.75%
PVBC 2024-04-15 20:01:330.00 0.00 -0.75%
2024-04-16
PVBC 2024-04-16 05:01:0612.54 7.10 -0.75%
PVBC 2024-04-16 07:01:1112.54 7.14 -0.75%
PVBC 2024-04-16 08:01:1912.62 7.14 -0.75%
PVBC 2024-04-16 09:01:0712.62 7.71 -0.75%
PVBC 2024-04-16 10:01:257.96 7.80 -1.13%
PVBC 2024-04-16 11:01:137.85 7.78 -1.38%
PVBC 2024-04-16 12:01:267.82 7.76 -1.51%
PVBC 2024-04-16 13:01:007.80 7.76 -1.64%
PVBC 2024-04-16 14:01:297.78 7.71 -2.26%
PVBC 2024-04-16 15:01:157.74 7.71 -1.89%
PVBC 2024-04-16 16:01:360.00 7.50 -1.51%
PVBC 2024-04-16 17:01:1512.44 7.50 -1.52%
PVBC 2024-04-16 19:01:2712.44 7.77 -1.52%
PVBC 2024-04-16 20:01:260.00 0.00 -1.52%
2024-04-17
PVBC 2024-04-17 05:01:2212.43 7.77 -1.52%
PVBC 2024-04-17 10:01:408.12 7.77 0.00%
PVBC 2024-04-17 11:01:097.93 7.82 0.76%
PVBC 2024-04-17 12:01:297.73 7.66 -1.39%
PVBC 2024-04-17 13:01:127.71 7.68 -1.14%
PVBC 2024-04-17 14:01:357.77 7.71 -0.25%
PVBC 2024-04-17 15:01:107.76 7.71 -0.63%
PVBC 2024-04-17 16:01:360.00 7.50 -0.13%
PVBC 2024-04-17 17:01:278.87 7.50 -0.13%
PVBC 2024-04-17 20:01:300.00 0.00 -0.13%
2024-04-18
PVBC 2024-04-18 05:01:0312.33 7.10 -0.13%
PVBC 2024-04-18 08:01:4012.41 7.10 -0.13%
PVBC 2024-04-18 10:01:378.03 7.80 -1.42%
PVBC 2024-04-18 11:01:047.81 7.71 -0.13%
PVBC 2024-04-18 12:01:167.89 7.70 -0.13%
PVBC 2024-04-18 13:01:267.85 7.66 0.00%
PVBC 2024-04-18 14:01:367.72 7.67 -0.90%
PVBC 2024-04-18 15:01:127.72 7.66 -1.29%
PVBC 2024-04-18 16:01:270.00 7.10 -0.51%
PVBC 2024-04-18 17:01:1412.35 7.10 -0.52%
PVBC 2024-04-18 20:01:340.00 0.00 -0.52%
2024-04-19
PVBC 2024-04-19 05:01:0812.27 7.10 -0.52%
PVBC 2024-04-19 09:01:0912.35 7.10 -0.52%
PVBC 2024-04-19 10:01:467.86 7.70 0.52%
PVBC 2024-04-19 11:01:177.96 7.84 2.45%
PVBC 2024-04-19 12:01:327.89 7.83 1.42%
PVBC 2024-04-19 13:01:247.87 7.81 1.55%
PVBC 2024-04-19 14:01:317.83 7.77 0.64%
PVBC 2024-04-19 15:01:107.84 7.79 0.90%
PVBC 2024-04-19 16:01:350.00 7.10 0.90%
PVBC 2024-04-19 17:01:1112.57 7.10 0.91%
PVBC 2024-04-19 20:01:280.00 0.00 0.91%
2024-04-22
PVBC 2024-04-22 07:01:048.58 7.10 0.91%
PVBC 2024-04-22 09:01:1410.12 7.10 0.91%
PVBC 2024-04-22 10:01:367.91 7.84 0.78%
PVBC 2024-04-22 11:01:188.06 7.92 1.42%
PVBC 2024-04-22 12:01:318.01 7.92 1.81%
PVBC 2024-04-22 13:01:197.93 7.86 0.78%
PVBC 2024-04-22 14:01:327.91 7.86 0.91%
PVBC 2024-04-22 15:01:207.90 7.86 1.42%
PVBC 2024-04-22 16:01:370.00 7.10 0.52%
PVBC 2024-04-22 17:01:1412.60 7.10 0.51%
PVBC 2024-04-22 20:01:310.00 0.00 0.51%
2024-04-23
PVBC 2024-04-23 05:01:0112.52 7.10 0.51%
PVBC 2024-04-23 10:01:248.01 7.88 0.00%
PVBC 2024-04-23 11:01:198.06 8.01 3.34%
PVBC 2024-04-23 12:01:328.15 8.04 3.21%
PVBC 2024-04-23 13:01:008.10 8.03 2.57%
PVBC 2024-04-23 14:01:338.16 8.14 4.11%
PVBC 2024-04-23 15:01:148.14 8.12 3.98%
PVBC 2024-04-23 16:01:290.00 8.09 3.59%
PVBC 2024-04-23 17:01:0812.99 7.20 3.58%
PVBC 2024-04-23 20:01:410.00 0.00 3.58%
2024-04-24
PVBC 2024-04-24 05:01:2812.97 7.20 3.58%
PVBC 2024-04-24 10:01:208.21 8.04 -0.26%
PVBC 2024-04-24 11:01:148.21 8.14 1.15%
PVBC 2024-04-24 12:01:218.19 8.16 0.64%
PVBC 2024-04-24 13:01:108.36 8.32 2.68%
PVBC 2024-04-24 14:01:228.35 8.30 2.94%
PVBC 2024-04-24 15:01:088.39 8.35 3.32%
PVBC 2024-04-24 16:01:170.00 7.20 6.77%
PVBC 2024-04-24 17:01:129.66 7.60 6.54%
PVBC 2024-04-24 19:01:1513.62 8.63 6.54%
PVBC 2024-04-24 20:01:150.00 0.00 6.54%
2024-04-25
PVBC 2024-04-25 05:01:1213.73 7.20 6.54%
PVBC 2024-04-25 07:01:3413.73 7.74 6.54%
PVBC 2024-04-25 09:01:3117.68 7.20 6.54%
PVBC 2024-04-25 10:01:528.75 8.67 0.25%
PVBC 2024-04-25 11:01:278.87 8.84 2.84%
PVBC 2024-04-25 12:01:299.03 8.96 3.95%
PVBC 2024-04-25 13:01:229.04 8.98 4.69%
PVBC 2024-04-25 14:01:529.15 9.09 6.17%
PVBC 2024-04-25 15:01:319.23 9.15 7.27%
PVBC 2024-04-25 16:01:350.00 9.00 8.63%
PVBC 2024-04-25 17:01:3410.42 9.00 8.10%
PVBC 2024-04-25 18:01:3610.32 9.00 8.10%
PVBC 2024-04-25 20:01:310.00 0.00 8.10%
2024-04-26
PVBC 2024-04-26 05:01:1914.85 8.60 8.10%
PVBC 2024-04-26 06:01:4314.94 8.60 8.10%
PVBC 2024-04-26 08:01:3814.94 8.75 8.10%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.