Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (OP: PETV )

0.6300 +0.0095 (+1.53%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2019 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Nov 20, 2019 0.4400 0.4500 0.4400 0.4500 3,500 -0.09(-16.67%)
Nov 19, 2019 0.5400 0.5400 0.5400 25 +0.00(+0.00%)
Nov 18, 2019 0.5400 0.5400 0.3500 0.5400 1,050 +0.05(+10.20%)
Nov 15, 2019 0.5400 0.5400 0.4900 0.4900 2,600 +0.09(+22.50%)
Nov 14, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.4000 0.4000 6,000 -0.14(-25.65%)
Nov 08, 2019 0.5380 0.5380 0.5380 0 -0.02(-3.93%)
Nov 07, 2019 0.5100 0.5600 0.3200 0.5600 5,836 +0.24(+73.91%)
Nov 06, 2019 0.5000 0.5000 0.3220 0.3220 10,000 -0.19(-36.86%)
Nov 05, 2019 0.3221 0.5100 0.3221 0.5100 2,406 +0.01(+2.00%)
Nov 04, 2019 0.4100 0.5000 0.4000 0.5000 2,700 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 25, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 24, 2019 0.5700 0.5700 0.5700 0.5700 900 +0.02(+3.64%)
Oct 23, 2019 0.4800 0.5500 0.3125 0.5500 2,700 +0.00(+0.00%)
Oct 22, 2019 0.5500 0.5500 0.5500 0.5500 100 +0.10(+22.22%)
Oct 21, 2019 0.5500 0.5500 0.4500 0.4500 2,600 -0.10(-18.18%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.6850 0.6850 0.4800 0.5500 1,800 -0.14(-20.29%)
Oct 16, 2019 0.7500 0.7500 0.4884 0.6900 2,967 -0.10(-12.66%)
Oct 15, 2019 0.4200 0.7900 0.4090 0.7900 13,777 +0.38(+93.15%)
Oct 14, 2019 0.5850 0.5850 0.4090 0.4090 400 -0.18(-30.09%)
Oct 11, 2019 0.4500 0.5850 0.4500 0.5850 2,600 +0.00(+0.00%)
Oct 10, 2019 0.5150 0.5850 0.4500 0.5850 7,810 +0.05(+10.38%)
Oct 09, 2019 0.3460 0.5300 0.3460 0.5300 200 -0.01(-1.85%)
Oct 07, 2019 0.5400 0.5400 0.5400 0 -0.04(-7.69%)
Oct 04, 2019 0.4500 0.5850 0.4500 0.5850 12,100 +0.14(+31.46%)
Oct 03, 2019 0.4000 0.4450 0.3900 0.4450 26,187 +0.04(+11.25%)
Oct 02, 2019 0.3800 0.4000 0.3800 0.4000 7,354 +0.00(+0.00%)
Oct 01, 2019 0.3772 0.4000 0.3500 0.4000 9,400 +0.10(+33.33%)
Sep 30, 2019 0.2820 0.3772 0.2820 0.3000 20,000 -0.06(-16.01%)
Sep 27, 2019 0.3572 0.3572 0.3572 55 +0.00(+0.00%)
Sep 26, 2019 0.3572 0.3572 0.3572 0.3572 1,000 +0.00(+0.00%)
Sep 25, 2019 0.3572 0.3572 0.3572 0.3572 100 +0.01(+2.06%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.06(+20.69%)
Sep 23, 2019 0.2900 0.2900 0.2900 0.2900 2,500 -0.06(-17.14%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Sep 19, 2019 0.3400 0.3400 0.3400 6 +0.00(+0.00%)
Sep 18, 2019 0.3400 0.3400 0.3400 0.3400 3,500 -0.04(-9.86%)
Sep 17, 2019 0.3772 0.3772 0.3772 12 +0.00(+0.00%)
Sep 16, 2019 0.3772 0.3772 0.2820 0.3772 2,231 +0.01(+2.72%)
Sep 13, 2019 0.2920 0.3672 0.2920 0.3672 4,100 +0.00(+0.00%)
Sep 12, 2019 0.3672 0.3672 0.3672 0.3672 1,000 -0.01(-2.65%)
Sep 11, 2019 0.3772 0.3772 0.3772 4 +0.00(+0.00%)
Sep 10, 2019 0.3400 0.3772 0.3342 0.3772 8,100 +0.08(+25.73%)
Sep 09, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.04(-11.76%)
Sep 05, 2019 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.