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

Petvivo Holdings Inc (OP: PETV )

0.6320 +0.0120 (+1.94%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 11, 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 (%)
Jul 31, 2015 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Jul 29, 2015 5.850 5.850 5.850 0 +1.10(+23.16%)
Jul 28, 2015 4.750 4.750 4.750 4.750 294 +0.05(+1.06%)
Jul 27, 2015 4.700 4.700 4.700 4.700 174 +0.29(+6.58%)
Jul 24, 2015 4.410 4.410 4.410 4.410 200 -0.44(-9.07%)
Jul 23, 2015 4.850 4.850 4.850 4.850 100 +0.05(+1.04%)
Jul 22, 2015 4.800 4.800 4.800 4.800 146 +0.30(+6.67%)
Jul 16, 2015 4.500 4.500 4.500 82 +0.00(+0.00%)
Jul 15, 2015 4.500 4.500 4.500 4.500 300 +0.15(+3.45%)
Jul 13, 2015 4.350 4.350 4.350 6 +0.00(+0.00%)
Jul 08, 2015 4.350 4.350 4.350 20 -0.25(-5.43%)
Jul 07, 2015 4.600 4.600 4.600 4.600 120 +0.15(+3.37%)
Jul 06, 2015 4.450 4.450 4.450 4.450 359 +0.04(+0.92%)
Jun 30, 2015 4.410 4.410 4.410 0 -0.00(-0.01%)
Jun 29, 2015 4.660 4.740 4.400 4.410 760 -0.69(-13.53%)
Jun 25, 2015 5.100 5.100 5.100 0 +0.80(+18.60%)
Jun 19, 2015 4.300 4.300 4.300 0 -1.20(-21.82%)
Jun 18, 2015 5.500 5.500 5.500 5.500 145 -0.20(-3.51%)
Jun 17, 2015 5.680 5.700 5.680 5.700 300 -0.25(-4.20%)
Jun 16, 2015 5.990 5.990 5.600 5.950 1,121 -0.04(-0.67%)
Jun 12, 2015 5.990 5.990 5.990 20 +0.00(+0.00%)
Jun 11, 2015 5.530 5.990 5.060 5.990 1,454 -0.01(-0.17%)
Jun 09, 2015 6.000 6.000 6.000 1 +0.00(+0.00%)
Jun 08, 2015 5.950 6.000 5.950 6.000 412 +0.10(+1.69%)
Jun 04, 2015 5.900 5.900 5.900 2 +0.16(+2.79%)
Jun 02, 2015 5.740 5.740 5.740 84 +0.14(+2.50%)
Jun 01, 2015 5.510 5.600 5.510 5.600 517 -0.35(-5.88%)
May 29, 2015 5.950 5.950 5.950 5.950 200 +0.10(+1.71%)
May 28, 2015 5.850 5.850 5.850 5.850 300 +0.05(+0.86%)
May 27, 2015 5.800 5.800 5.800 5.800 455 +0.05(+0.87%)
May 26, 2015 5.750 5.750 5.750 5.750 173 +0.25(+4.55%)
May 22, 2015 5.500 5.500 5.500 0 -1.35(-19.71%)
May 21, 2015 6.300 6.850 6.300 6.850 670 +0.75(+12.30%)
May 20, 2015 6.100 6.100 6.100 6.100 129 +0.10(+1.67%)
May 19, 2015 5.400 6.000 5.400 6.000 1,326 +0.50(+9.09%)
May 18, 2015 5.500 5.500 5.500 5.500 590 +0.00(+0.00%)
May 14, 2015 5.500 5.500 5.500 76 +0.05(+0.92%)
May 13, 2015 5.200 5.450 5.200 5.450 2,190 +0.30(+5.83%)
May 11, 2015 5.150 5.150 5.150 3 +0.14(+2.79%)
May 06, 2015 5.010 5.010 5.010 70 +0.06(+1.21%)
May 05, 2015 4.900 4.950 4.900 4.950 1,577 +0.05(+1.02%)
May 04, 2015 4.900 4.900 4.900 4.900 510 +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.