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 30, 2020 0.1222 0.1222 0.1222 0 -0.23(-65.09%)
Mar 26, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 23, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 20, 2020 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Mar 18, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 17, 2020 0.3690 0.3700 0.1222 0.3700 6,040 +0.17(+82.27%)
Mar 16, 2020 0.2030 0.2865 0.2030 0.2030 4,060 -0.20(-49.12%)
Mar 13, 2020 0.3990 0.3990 0.3990 0.3990 100 +0.20(+99.50%)
Mar 12, 2020 0.4440 0.4440 0.2000 0.2000 950 -0.16(-44.44%)
Mar 11, 2020 0.3700 0.4000 0.3300 0.3600 7,448 -0.11(-23.40%)
Mar 06, 2020 0.4700 0.4700 0.4700 0 -0.03(-5.79%)
Mar 05, 2020 0.4989 0.4989 0.4989 0.4989 100 +0.12(+31.29%)
Mar 04, 2020 0.3800 0.3800 0.3784 0.3800 14,250 +0.00(+0.00%)
Mar 03, 2020 0.5000 0.5000 0.3751 0.3800 9,548 -0.13(-25.48%)
Mar 02, 2020 0.5099 0.5099 0.5099 0.5099 127 +0.11(+26.53%)
Feb 28, 2020 0.4100 0.4101 0.4030 0.4030 6,600 -0.08(-16.04%)
Feb 27, 2020 0.5100 0.5100 0.4800 0.4800 1,500 -0.03(-5.88%)
Feb 26, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.09(+20.00%)
Feb 25, 2020 0.5400 0.5400 0.4250 0.4250 7,600 -0.03(-5.56%)
Feb 24, 2020 0.4500 0.4500 0.4500 0.4500 4,020 +0.00(+0.00%)
Feb 21, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.08(-15.09%)
Feb 20, 2020 0.5300 0.5300 0.5300 45 +0.00(+0.00%)
Feb 19, 2020 0.5300 0.5300 0.5300 0.5300 1,663 -0.01(-1.85%)
Feb 18, 2020 0.5400 0.5400 0.5400 48 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5400 0.5100 0.5400 5,700 +0.05(+10.20%)
Feb 13, 2020 0.4900 0.5100 0.4900 0.4900 4,600 +0.07(+15.84%)
Feb 12, 2020 0.4230 0.4230 0.4230 0.4230 747 -0.13(-23.09%)
Feb 11, 2020 0.5500 0.5500 0.5500 60 +0.00(+0.00%)
Feb 10, 2020 0.5500 0.5500 0.5500 59 +0.00(+0.00%)
Feb 07, 2020 0.5500 0.5500 0.5500 0.5500 2,200 +0.00(+0.00%)
Feb 06, 2020 0.4455 0.5500 0.4455 0.5500 3,245 +0.02(+3.77%)
Feb 05, 2020 0.4900 0.5300 0.4900 0.5300 2,000 +0.04(+8.16%)
Feb 04, 2020 0.4900 0.4900 0.4900 0.4900 4,100 -0.04(-7.55%)
Feb 03, 2020 0.5300 0.5300 0.5300 51 +0.00(+0.00%)
Jan 31, 2020 0.5300 0.5300 0.5300 0.5300 3,500 +0.00(+0.00%)
Jan 30, 2020 0.4800 0.5300 0.4800 0.5300 5,271 +0.01(+1.92%)
Jan 29, 2020 0.5200 0.5200 0.5200 24 +0.00(+0.00%)
Jan 27, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jan 22, 2020 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Jan 17, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 16, 2020 0.4200 0.4900 0.4200 0.4900 11,280 +0.07(+16.67%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 6,000 +0.03(+6.54%)
Jan 13, 2020 0.3942 0.3942 0.3942 0 +0.03(+9.50%)
Jan 10, 2020 0.4300 0.4300 0.3600 0.3600 900 -0.09(-20.00%)
Jan 09, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jan 08, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jan 07, 2020 0.4500 0.4500 0.4500 2 +0.00(+0.00%)
Jan 03, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
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.