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

Petvivo Holdings Inc (OP: PETV )

0.6399 +0.0099 (+1.57%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 30, 2017 1.610 1.610 1.610 1.610 1,000 +0.04(+2.22%)
Nov 29, 2017 1.735 1.750 1.575 1.575 3,284 -0.11(-6.80%)
Nov 28, 2017 1.690 1.690 1.690 1.690 900 -0.03(-1.46%)
Nov 27, 2017 1.690 1.715 1.690 1.715 1,269 +0.07(+3.94%)
Nov 24, 2017 1.650 1.650 1.650 1.650 581 -0.04(-2.37%)
Nov 22, 2017 1.650 1.690 1.500 1.690 2,570 +0.02(+1.20%)
Nov 21, 2017 1.650 1.670 1.650 1.670 900 +0.02(+1.21%)
Nov 20, 2017 1.750 1.750 1.310 1.650 1,000 +0.06(+3.77%)
Nov 17, 2017 1.690 1.690 1.590 1.590 700 +0.19(+13.57%)
Nov 15, 2017 1.400 1.400 1.400 0 -0.29(-17.16%)
Nov 14, 2017 1.600 1.690 1.600 1.690 1,700 +0.09(+5.62%)
Nov 10, 2017 1.600 1.600 1.600 0 +0.11(+7.38%)
Nov 09, 2017 1.630 1.630 1.490 1.490 3,500 -0.16(-9.70%)
Nov 07, 2017 1.650 1.650 1.650 2 +0.00(+0.00%)
Nov 06, 2017 1.760 1.760 1.400 1.650 5,210 -0.12(-6.78%)
Nov 03, 2017 1.610 1.770 1.600 1.770 751 +0.16(+9.94%)
Nov 02, 2017 1.940 1.940 1.610 1.610 3,040 -0.39(-19.50%)
Nov 01, 2017 1.595 2.000 1.200 2.000 1,075 +0.01(+0.50%)
Oct 31, 2017 2.000 2.000 1.500 1.990 3,806 +0.00(+0.00%)
Oct 30, 2017 1.990 1.990 1.990 1.990 230 +0.00(+0.00%)
Oct 27, 2017 1.990 1.990 1.990 1.990 296 +0.10(+5.57%)
Oct 26, 2017 1.790 1.885 1.790 1.885 1,101 -0.08(-4.07%)
Oct 24, 2017 1.965 1.965 1.965 20 +0.11(+6.22%)
Oct 20, 2017 1.850 1.850 1.850 0 -0.14(-7.04%)
Oct 18, 2017 1.990 1.990 1.990 75 +0.00(+0.00%)
Oct 17, 2017 1.980 1.990 1.980 1.990 1,700 +0.00(+0.00%)
Oct 13, 2017 1.990 1.990 1.990 0 -0.01(-0.50%)
Oct 12, 2017 1.750 2.000 1.750 2.000 3,300 +0.10(+5.26%)
Oct 11, 2017 2.000 2.000 1.900 1.900 2,134 -0.10(-5.00%)
Oct 10, 2017 1.870 2.000 1.870 2.000 1,230 +0.14(+7.53%)
Oct 09, 2017 1.860 1.860 1.860 1.860 100 +0.01(+0.54%)
Oct 06, 2017 1.800 2.000 1.800 1.850 3,730 +0.16(+9.47%)
Oct 05, 2017 2.000 2.000 1.690 1.690 3,166 -0.26(-13.33%)
Oct 04, 2017 1.900 2.000 1.865 1.950 12,234 +0.17(+9.27%)
Oct 03, 2017 1.360 1.784 1.360 1.784 10,016 +0.53(+42.76%)
Oct 02, 2017 1.070 1.250 1.070 1.250 285 +0.10(+8.70%)
Sep 29, 2017 1.160 1.160 1.150 1.150 2,000 +0.13(+12.75%)
Sep 27, 2017 1.020 1.020 1.020 61 +0.00(+0.00%)
Sep 26, 2017 1.000 2.500 1.000 1.020 4,802 +0.08(+8.51%)
Sep 25, 2017 0.9400 0.9400 0.9400 0.9400 3,700 +0.11(+13.25%)
Sep 21, 2017 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Sep 20, 2017 0.7000 0.8200 0.7000 0.8200 13,108 +0.12(+17.14%)
Sep 19, 2017 0.5200 0.7000 0.5200 0.7000 23,716 +0.21(+42.49%)
Sep 15, 2017 0.4913 0.4913 0.4913 0 +0.04(+9.17%)
Sep 14, 2017 0.4000 1.390 0.4000 0.4500 7,602 +0.09(+23.29%)
Sep 13, 2017 0.3400 0.3650 0.3400 0.3650 22,200 +0.02(+7.35%)
Sep 12, 2017 0.3300 0.3400 0.3300 0.3400 15,709 +0.01(+3.03%)
Sep 11, 2017 0.3300 0.3300 0.3000 0.3300 18,100 +0.00(+0.00%)
Sep 08, 2017 0.3300 0.3300 0.3100 0.3300 7,100 +0.01(+3.13%)
Sep 06, 2017 0.3200 0.3200 0.3200 0 +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.