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 UNCHANGED
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 (%)
Dec 29, 2020 3.400 3.400 3.400 0 -0.30(-8.11%)
Dec 28, 2020 3.495 4.140 3.495 3.700 13,068 -0.30(-7.50%)
Dec 24, 2020 3.440 4.200 3.390 4.000 5,100 +0.70(+21.21%)
Dec 23, 2020 3.400 3.440 3.270 3.300 2,210 -0.04(-1.20%)
Dec 22, 2020 3.203 3.340 3.203 3.340 4,489 +0.04(+1.21%)
Dec 21, 2020 3.345 3.345 3.020 3.300 6,589 -0.09(-2.65%)
Dec 18, 2020 3.205 3.390 3.000 3.390 10,400 +0.49(+16.90%)
Dec 17, 2020 3.750 4.200 2.850 2.900 19,877 -0.40(-12.12%)
Dec 16, 2020 3.038 3.300 3.038 3.300 6,695 +0.20(+6.45%)
Dec 15, 2020 3.075 3.200 2.950 3.100 10,392 +0.10(+3.33%)
Dec 14, 2020 3.230 3.230 2.950 3.000 20,679 -0.02(-0.66%)
Dec 11, 2020 3.000 3.180 3.000 3.020 12,900 +0.02(+0.67%)
Dec 10, 2020 2.850 3.180 2.710 3.000 29,148 +0.41(+15.83%)
Dec 09, 2020 2.410 3.280 2.220 2.590 44,665 +0.39(+17.73%)
Dec 08, 2020 1.850 3.205 1.600 2.200 50,263 +0.35(+18.92%)
Dec 07, 2020 1.930 1.930 1.500 1.850 10,548 -0.05(-2.63%)
Dec 04, 2020 1.390 1.920 1.390 1.900 43,900 +0.53(+38.69%)
Dec 03, 2020 1.370 1.370 1.300 1.370 8,132 +0.07(+5.38%)
Dec 02, 2020 1.330 1.330 1.200 1.300 577 -0.04(-2.99%)
Dec 01, 2020 1.390 1.390 1.300 1.340 4,301 +0.01(+0.75%)
Nov 30, 2020 1.150 1.330 1.150 1.330 13,521 +0.03(+2.31%)
Nov 27, 2020 1.250 1.300 1.250 1.300 1,300 +0.00(+0.00%)
Nov 25, 2020 1.250 1.300 1.250 1.300 600 +0.00(+0.00%)
Nov 24, 2020 1.100 1.300 1.100 1.300 7,518 +0.05(+4.00%)
Nov 23, 2020 1.200 1.250 0.9755 1.250 7,821 +0.10(+8.70%)
Nov 20, 2020 1.550 1.550 1.095 1.150 13,500 -0.25(-17.86%)
Nov 19, 2020 1.440 1.440 1.300 1.400 8,132 +0.05(+3.70%)
Nov 18, 2020 1.340 1.350 1.340 1.350 2,150 +0.00(+0.00%)
Nov 17, 2020 1.270 1.540 1.270 1.350 7,685 -0.15(-10.00%)
Nov 16, 2020 1.450 1.500 1.350 1.500 15,942 +0.01(+0.67%)
Nov 13, 2020 1.500 1.500 1.490 1.490 1,400 -0.01(-0.67%)
Nov 12, 2020 1.400 1.500 1.400 1.500 5,459 +0.10(+7.14%)
Nov 11, 2020 1.390 1.440 1.260 1.400 1,080 +0.00(+0.00%)
Nov 10, 2020 1.400 1.460 1.400 1.400 4,515 -0.05(-3.45%)
Nov 09, 2020 1.500 1.560 1.450 1.450 12,700 -0.19(-11.59%)
Nov 06, 2020 1.550 1.640 1.550 1.640 4,300 +0.09(+6.15%)
Nov 05, 2020 1.520 1.545 1.520 1.545 12,587 +0.02(+1.64%)
Nov 04, 2020 1.520 1.520 1.500 1.520 4,372 +0.03(+2.01%)
Nov 03, 2020 1.500 1.500 1.490 1.490 6,333 -0.01(-0.33%)
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.