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 (%)
Mar 29, 2019 0.3775 0.3775 0.3000 0.3000 40,000 -0.10(-25.00%)
Mar 27, 2019 0.4000 0.4000 0.4000 0 -0.09(-19.19%)
Mar 26, 2019 0.4950 0.4950 0.4950 0.4950 100 +0.08(+17.86%)
Mar 22, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 21, 2019 0.4200 0.5000 0.4000 0.4200 28,070 -0.03(-6.67%)
Mar 20, 2019 0.4200 0.6300 0.4200 0.4500 7,620 +0.05(+12.50%)
Mar 19, 2019 0.4000 0.4000 0.4000 0.4000 26,700 -0.25(-38.46%)
Mar 18, 2019 0.6500 0.6500 0.4000 0.6500 1,200 -0.03(-4.41%)
Mar 14, 2019 0.6800 0.6800 0.6800 0 +0.26(+61.90%)
Mar 13, 2019 0.4200 0.4200 0.4200 0.4200 3,000 -0.30(-41.67%)
Mar 08, 2019 0.7200 0.7200 0.7200 0 +0.23(+46.94%)
Mar 07, 2019 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Mar 05, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 04, 2019 0.3700 0.7325 0.3700 0.4900 1,495 -0.26(-34.67%)
Mar 01, 2019 0.7500 0.7500 0.7500 60 +0.00(+0.00%)
Feb 28, 2019 0.3950 0.7500 0.3950 0.7500 5,903 +0.06(+8.70%)
Feb 26, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 25, 2019 0.5300 0.7300 0.5300 0.6900 2,250 -0.05(-6.76%)
Feb 21, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Feb 20, 2019 0.5300 0.7500 0.5300 0.7500 1,600 +0.00(+0.00%)
Feb 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 14, 2019 0.7500 0.7500 0.7500 0.7500 185 -0.08(-9.64%)
Feb 13, 2019 0.5060 0.8300 0.5060 0.8300 2,003 +0.27(+49.55%)
Feb 12, 2019 0.5550 0.5550 0.5550 0.5550 1,550 +0.00(+0.00%)
Feb 11, 2019 0.5151 0.8400 0.5151 0.5550 1,575 -0.29(-34.71%)
Feb 08, 2019 0.8500 0.8500 0.8500 0.8500 1,200 +0.20(+30.77%)
Feb 07, 2019 0.6500 0.9445 0.6500 0.6500 4,800 -0.32(-32.99%)
Feb 05, 2019 0.9700 0.9700 0.9700 0 +0.17(+21.25%)
Feb 04, 2019 0.9450 0.9700 0.7000 0.8000 11,041 -0.05(-5.88%)
Feb 01, 2019 0.9500 0.9500 0.7600 0.8500 3,200 +0.07(+8.83%)
Jan 31, 2019 1.000 1.000 0.7800 0.7810 6,625 +0.03(+4.13%)
Jan 30, 2019 0.9900 1.000 0.7500 0.7500 4,800 -0.24(-24.24%)
Jan 29, 2019 0.9900 0.9900 0.9900 0.9900 100 +0.02(+1.96%)
Jan 28, 2019 1.070 1.270 0.9600 0.9710 2,866 -0.10(-9.25%)
Jan 25, 2019 0.9750 1.070 0.9750 1.070 5,800 +0.17(+18.89%)
Jan 24, 2019 0.8700 0.9000 0.8700 0.9000 3,500 +0.03(+3.45%)
Jan 23, 2019 0.8700 0.8700 0.8700 0.8700 200 +0.05(+6.10%)
Jan 22, 2019 0.8200 0.8200 0.8200 0.8200 1,705 +0.02(+2.50%)
Jan 18, 2019 0.8000 0.8000 0.8000 0.8000 100 +0.02(+2.56%)
Jan 17, 2019 0.4600 0.7800 0.4600 0.7800 5,388 +0.00(+0.00%)
Jan 16, 2019 0.7800 0.7800 0.7800 0.7800 1,996 +0.23(+41.82%)
Jan 15, 2019 0.6150 0.6150 0.5500 0.5500 6,966 -0.06(-9.21%)
Jan 14, 2019 0.6150 0.6150 0.6058 0.6058 208 +0.10(+18.78%)
Jan 11, 2019 0.6150 0.6150 0.5100 0.5100 1,700 -0.05(-9.73%)
Jan 10, 2019 0.5100 0.5650 0.5100 0.5650 6,463 +0.05(+10.78%)
Jan 09, 2019 0.5100 0.5100 0.5100 0.5100 207 +0.00(+0.00%)
Jan 07, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 03, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.