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 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%)
Nov 01, 2018 0.2900 0.3000 0.2900 0.2900 14,000 -0.07(-19.44%)
Oct 31, 2018 0.3000 0.3600 0.2885 0.3600 11,406 +0.07(+24.14%)
Oct 30, 2018 0.3290 0.3290 0.2800 0.2900 20,100 +0.00(+0.00%)
Oct 29, 2018 0.3100 0.3100 0.2800 0.2900 8,599 -0.05(-14.71%)
Oct 25, 2018 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Oct 24, 2018 0.3900 0.3900 0.3900 0.3900 1,282 +0.00(+0.00%)
Oct 23, 2018 0.3500 0.3900 0.2900 0.3900 9,606 -0.01(-2.50%)
Oct 22, 2018 0.3500 0.4000 0.3500 0.4000 3,100 +0.10(+33.33%)
Oct 19, 2018 0.4100 0.5000 0.3000 0.3000 16,600 -0.25(-45.45%)
Oct 18, 2018 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Oct 17, 2018 0.5500 0.5500 0.5500 0.5500 4,151 +0.00(+0.00%)
Oct 16, 2018 0.5600 0.5600 0.5500 0.5500 9,100 -0.05(-8.33%)
Oct 15, 2018 0.6000 0.6040 0.6000 0.6000 14,178 -0.03(-4.60%)
Oct 12, 2018 0.6500 0.6500 0.6050 0.6289 11,600 -0.02(-3.25%)
Oct 10, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Oct 09, 2018 0.6000 0.6300 0.5900 0.6300 8,100 +0.00(+0.00%)
Oct 08, 2018 0.6300 0.6300 0.6300 0.6300 527 +0.00(+0.00%)
Oct 05, 2018 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Oct 04, 2018 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-3.08%)
Oct 03, 2018 0.6400 0.6500 0.6400 0.6500 5,672 +0.01(+1.56%)
Oct 02, 2018 0.6500 0.6500 0.6400 0.6400 2,928 +0.01(+1.59%)
Oct 01, 2018 0.6690 0.6690 0.6300 0.6300 1,200 -0.03(-5.12%)
Sep 27, 2018 0.6640 0.6640 0.6640 0 +0.00(+0.65%)
Sep 25, 2018 0.6597 0.6597 0.6597 0 +0.00(+0.00%)
Sep 24, 2018 0.6500 0.6597 0.6000 0.6597 4,901 +0.01(+1.49%)
Sep 21, 2018 0.6500 0.6500 0.6500 0.6500 4,000 -0.03(-4.41%)
Sep 20, 2018 0.6700 0.6800 0.6600 0.6800 14,233 +0.01(+1.49%)
Sep 19, 2018 0.6700 0.6700 0.6700 0.6700 100 +0.02(+3.08%)
Sep 18, 2018 0.6500 0.6500 0.6500 0.6500 1,496 -0.05(-7.01%)
Sep 17, 2018 0.6990 0.6990 0.6500 0.6990 11,400 +0.00(+0.00%)
Sep 14, 2018 0.6600 0.6990 0.6500 0.6990 6,100 -0.03(-3.98%)
Sep 13, 2018 0.6500 0.7280 0.6500 0.7280 7,100 +0.08(+12.00%)
Sep 12, 2018 0.6500 0.6690 0.6500 0.6500 6,361 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6500 0.6500 0.6500 6,000 -0.02(-2.99%)
Sep 10, 2018 0.6500 0.6700 0.6500 0.6700 6,000 +0.02(+3.08%)
Sep 07, 2018 0.7000 0.7000 0.6500 0.6500 9,100 -0.02(-3.25%)
Sep 06, 2018 0.6610 0.6718 0.6610 0.6718 4,400 -0.03(-4.03%)
Sep 05, 2018 0.6700 0.7000 0.6600 0.7000 21,307 +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.