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

Petvivo Holdings Inc (OP: PETV )

0.5835 -0.0224 (-3.70%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 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 (%)
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%)
Nov 03, 2014 3.130 3.140 3.130 3.140 830 +0.01(+0.32%)
Oct 31, 2014 3.140 3.140 3.130 3.130 900 +0.03(+0.97%)
Oct 30, 2014 3.100 3.100 3.100 3.100 100 +0.05(+1.64%)
Oct 28, 2014 3.050 3.050 3.050 88 +0.03(+0.99%)
Oct 27, 2014 2.950 3.030 2.960 3.020 2,000 +0.06(+2.03%)
Oct 24, 2014 2.600 2.960 2.600 2.960 1,284 +0.01(+0.34%)
Oct 23, 2014 2.900 2.950 2.900 2.950 1,641 +0.10(+3.51%)
Oct 22, 2014 2.800 2.850 2.800 2.850 573 +0.18(+6.74%)
Oct 20, 2014 2.650 2.650 2.650 2.670 1,799 +0.16(+6.37%)
Oct 16, 2014 2.450 2.510 2.450 2.510 1,337 +0.06(+2.45%)
Oct 15, 2014 2.450 2.450 2.450 2.450 669 +0.10(+4.26%)
Oct 14, 2014 2.350 2.350 2.350 2.350 424 -0.04(-1.67%)
Oct 13, 2014 2.350 2.390 2.390 1,225 +0.04(+1.70%)
Oct 10, 2014 2.480 2.700 2.350 2.350 1,794 -0.03(-1.26%)
Oct 08, 2014 2.380 2.380 2.380 72 -0.01(-0.42%)
Oct 07, 2014 2.400 2.500 2.300 2.390 1,289 +0.00(+0.00%)
Oct 06, 2014 2.250 2.390 2.250 2.390 845 -0.01(-0.42%)
Oct 03, 2014 2.250 3.200 1.900 2.400 6,187 +0.56(+30.43%)
Oct 02, 2014 1.840 1.960 1.840 1.840 2,734 +0.00(+0.00%)
Oct 01, 2014 1.840 1.840 1.840 1.840 146 +0.00(+0.00%)
Sep 30, 2014 1.900 1.900 1.840 1.840 615 +0.08(+4.55%)
Sep 29, 2014 2.200 2.200 1.760 1.760 1,710 -0.24(-12.00%)
Sep 26, 2014 1.900 2.000 1.900 2.000 393 +0.10(+5.26%)
Sep 25, 2014 1.900 1.900 1.900 1.900 158 +0.00(+0.00%)
Sep 24, 2014 1.900 1.900 1.900 1.900 251 +0.10(+5.56%)
Sep 23, 2014 2.010 2.290 1.750 1.800 6,947 -0.70(-28.00%)
Sep 22, 2014 3.200 3.200 0.2001 2.500 9,095 -1.10(-30.56%)
Sep 19, 2014 3.800 3.800 3.600 3.600 655 -0.01(-0.28%)
Sep 18, 2014 3.610 3.610 3.610 3.610 421 -0.39(-9.75%)
Sep 17, 2014 4.100 4.100 4.000 4.000 954 +0.39(+10.80%)
Sep 16, 2014 4.150 4.150 3.610 3.610 1,878 -0.64(-15.06%)
Sep 15, 2014 4.250 4.250 4.250 4.250 629 +0.11(+2.66%)
Sep 12, 2014 4.310 4.310 4.050 4.140 3,932 -0.06(-1.43%)
Sep 11, 2014 3.990 4.250 3.850 4.200 1,541 +0.43(+11.41%)
Sep 10, 2014 3.500 3.770 3.500 3.770 4,762 +0.45(+13.55%)
Sep 09, 2014 4.000 5.600 3.260 3.320 9,505 +0.32(+10.67%)
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.