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

Petvivo Holdings Inc (OP: PETV )

0.6059 -0.0241 (-3.83%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 13, 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 (%)
Jan 29, 2015 4.120 4.120 4.120 0 -0.01(-0.24%)
Jan 28, 2015 4.110 4.140 4.040 4.130 2,413 +0.01(+0.24%)
Jan 27, 2015 4.110 4.120 4.100 4.120 1,677 +0.06(+1.48%)
Jan 26, 2015 4.060 4.060 4.060 4.060 518 -0.09(-2.17%)
Jan 23, 2015 4.150 4.180 4.060 4.150 2,008 +0.05(+1.22%)
Jan 22, 2015 4.150 4.180 4.040 4.100 3,153 -0.09(-2.15%)
Jan 21, 2015 4.210 4.210 3.860 4.190 3,398 +0.09(+2.20%)
Jan 20, 2015 4.140 4.140 4.100 4.100 602 +0.33(+8.75%)
Jan 16, 2015 3.770 3.770 3.770 0 +0.01(+0.27%)
Jan 15, 2015 3.760 3.760 3.760 3.760 125 -0.64(-14.55%)
Jan 14, 2015 4.200 4.400 4.100 4.400 660 +0.10(+2.33%)
Jan 13, 2015 4.300 0 +0.02(+0.47%)
Jan 09, 2015 4.280 4.280 4.280 92 -0.17(-3.82%)
Jan 08, 2015 4.460 4.460 4.250 4.450 3,228 -0.01(-0.23%)
Jan 07, 2015 4.460 4.460 4.460 4.460 497 +0.42(+10.40%)
Jan 06, 2015 3.700 4.370 3.700 4.040 3,078 +0.34(+9.19%)
Jan 05, 2015 3.400 3.700 3.360 3.700 2,845 +0.35(+10.45%)
Jan 02, 2015 3.300 3.350 3.300 3.350 612 +0.07(+2.13%)
Dec 31, 2014 3.280 3.280 3.280 0 -0.02(-0.61%)
Dec 30, 2014 3.280 3.300 3.280 3.300 2,301 +0.02(+0.61%)
Dec 26, 2014 3.280 3.280 3.280 0 +0.19(+6.15%)
Dec 24, 2014 3.090 3.090 3.090 0 -0.11(-3.44%)
Dec 23, 2014 3.200 3.200 3.200 3.200 800 -0.02(-0.62%)
Dec 22, 2014 3.200 3.300 3.200 3.220 3,730 +0.17(+5.57%)
Dec 19, 2014 3.050 3.050 3.050 3.050 1,354 -0.15(-4.69%)
Dec 18, 2014 3.140 3.200 3.040 3.200 2,940 +0.00(+0.00%)
Dec 17, 2014 3.020 3.200 3.020 3.200 963 -0.03(-0.93%)
Dec 16, 2014 3.280 3.230 1,593 +0.00(+0.00%)
Dec 15, 2014 3.230 3.230 3.230 3.230 424 -0.02(-0.62%)
Dec 12, 2014 3.050 3.250 3.040 3.250 831 -0.02(-0.61%)
Dec 11, 2014 3.270 3.270 3.270 3.270 500 +0.00(+0.00%)
Dec 10, 2014 3.290 3.290 3.270 3.270 678 +0.03(+0.93%)
Dec 09, 2014 3.050 3.240 2.470 3.240 1,418 +0.01(+0.31%)
Dec 08, 2014 3.230 3.230 3.230 3.230 601 -0.07(-2.12%)
Dec 04, 2014 3.300 3.300 3.300 0 +0.01(+0.30%)
Dec 03, 2014 3.290 3.290 3.290 3.290 248 +0.00(+0.00%)
Dec 02, 2014 3.400 3.400 3.290 3.290 1,374 -0.06(-1.79%)
Dec 01, 2014 3.290 3.350 3.290 3.350 1,116 +0.07(+2.13%)
Nov 28, 2014 3.350 3.350 3.280 3.280 1,728 +0.00(+0.00%)
Nov 26, 2014 3.280 3.280 3.280 0 +0.12(+3.80%)
Nov 25, 2014 3.160 3.160 3.160 3.160 1,337 -0.08(-2.47%)
Nov 21, 2014 3.240 3.240 3.240 21 +0.09(+2.86%)
Nov 20, 2014 3.100 3.150 3.050 3.150 745 +0.10(+3.28%)
Nov 19, 2014 2.601 3.050 2.601 3.050 1,406 +0.17(+5.90%)
Nov 18, 2014 2.840 2.950 2.839 2.880 2,333 +0.23(+8.68%)
Nov 17, 2014 2.950 2.650 2.650 3,900 -0.30(-10.17%)
Nov 14, 2014 3.000 3.021 2.940 2.950 6,575 -0.05(-1.67%)
Nov 13, 2014 3.170 3.170 3.000 3.000 4,424 -0.15(-4.76%)
Nov 12, 2014 2.950 3.150 2.950 3.150 909 +0.21(+7.14%)
Nov 11, 2014 3.000 3.000 2.480 2.940 3,403 -0.13(-4.23%)
Nov 10, 2014 3.000 3.070 3.000 3.070 1,142 -0.03(-0.97%)
Nov 07, 2014 2.800 3.100 2.800 3.100 1,122 +0.09(+2.99%)
Nov 06, 2014 3.120 3.120 3.010 3.010 338 -0.11(-3.53%)
Nov 05, 2014 3.130 3.130 3.100 3.120 1,812 -0.02(-0.64%)
Nov 04, 2014 3.140 3.140 3.140 3.140 580 +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.