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 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%)
Jan 02, 2019 0.5100 0.5100 0.5100 0.5100 191 +0.01(+2.00%)
Dec 31, 2018 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Dec 28, 2018 0.5000 0.5000 0.5000 0.5000 1,100 +0.05(+11.11%)
Dec 27, 2018 0.4500 0.4500 0.4500 0.4500 3,400 +0.00(+0.00%)
Dec 21, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Dec 20, 2018 0.4270 0.4300 0.4270 0.4300 5,300 +0.06(+15.78%)
Dec 19, 2018 0.3080 0.3714 0.2500 0.3714 6,503 +0.08(+29.45%)
Dec 18, 2018 0.2600 0.2869 0.2600 0.2869 19,000 +0.03(+13.62%)
Dec 17, 2018 0.2525 0.2525 0.2525 0.2525 3,306 +0.01(+5.21%)
Dec 14, 2018 0.2600 0.2600 0.2310 0.2400 18,400 -0.04(-12.73%)
Dec 13, 2018 0.2630 0.2750 0.2630 0.2750 6,000 -0.01(-1.79%)
Dec 12, 2018 0.2600 0.2800 0.2600 0.2800 6,000 +0.02(+7.69%)
Dec 11, 2018 0.2700 0.2700 0.2600 0.2600 6,000 -0.05(-15.58%)
Dec 10, 2018 0.2700 0.3080 0.2700 0.3080 3,156 +0.02(+6.21%)
Dec 07, 2018 0.2990 0.3000 0.2900 0.2900 18,500 -0.06(-17.14%)
Dec 06, 2018 0.3600 0.3600 0.3500 0.3500 6,000 +0.01(+1.45%)
Dec 04, 2018 0.3000 0.3450 0.2900 0.3450 8,100 +0.08(+32.69%)
Dec 03, 2018 0.2700 0.2700 0.2600 0.2600 6,000 +0.00(+0.00%)
Nov 30, 2018 0.2940 0.2940 0.2600 0.2600 6,300 -0.02(-8.77%)
Nov 29, 2018 0.2850 0.2850 0.2850 0.2850 6,000 -0.01(-2.43%)
Nov 28, 2018 0.2750 0.2921 0.2750 0.2921 6,150 +0.01(+4.32%)
Nov 27, 2018 0.2800 0.2800 0.2800 0.2800 6,000 -0.00(-1.41%)
Nov 21, 2018 0.2840 0.2840 0.2840 0 -0.01(-2.07%)
Nov 20, 2018 0.2900 0.2900 0.2900 4 +0.00(+0.00%)
Nov 19, 2018 0.3000 0.3000 0.2840 0.2900 6,020 +0.00(+0.00%)
Nov 16, 2018 0.2900 0.2900 0.2900 0.2900 6,000 -0.01(-3.33%)
Nov 15, 2018 0.2680 0.3000 0.2680 0.3000 1,500 +0.00(+0.00%)
Nov 14, 2018 0.3100 0.3200 0.3000 0.3000 12,330 -0.01(-3.23%)
Nov 13, 2018 0.3100 0.3100 0.3100 0.3100 530 -0.03(-8.04%)
Nov 09, 2018 0.3371 0.3371 0.3371 0 -0.01(-2.96%)
Nov 08, 2018 0.2985 0.3474 0.2985 0.3474 8,800 -0.03(-8.58%)
Nov 07, 2018 0.2950 0.4423 0.2950 0.3800 6,400 +0.09(+28.81%)
Nov 06, 2018 0.2950 0.2950 0.2950 0.2950 3,000 -0.05(-15.71%)
Nov 05, 2018 0.5100 0.5100 0.2950 0.3500 6,849 -0.05(-11.71%)
Nov 02, 2018 0.3600 0.3964 0.3100 0.3964 8,500 +0.11(+36.69%)
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.