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

Petvivo Holdings Inc (OP: PETV )

0.5900 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Apr 29, 2020 0.3000 0.3000 0.3000 0.3000 217 +0.00(+0.00%)
Apr 28, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.11(+57.07%)
Apr 22, 2020 0.1910 0.1910 0.1910 0 -0.16(-45.11%)
Apr 20, 2020 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Apr 16, 2020 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Apr 14, 2020 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Apr 08, 2020 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Apr 07, 2020 0.3480 0.3480 0.3480 0.3480 600 +0.01(+2.65%)
Apr 03, 2020 0.3390 0.3390 0.3390 0 +0.22(+177.41%)
Apr 02, 2020 0.1222 0.1222 0.1222 9 +0.00(+0.00%)
Apr 01, 2020 0.1222 0.1222 0.1222 50 +0.00(+0.00%)
Mar 30, 2020 0.1222 0.1222 0.1222 0 -0.23(-65.09%)
Mar 26, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 23, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 20, 2020 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Mar 18, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 17, 2020 0.3690 0.3700 0.1222 0.3700 6,040 +0.17(+82.27%)
Mar 16, 2020 0.2030 0.2865 0.2030 0.2030 4,060 -0.20(-49.12%)
Mar 13, 2020 0.3990 0.3990 0.3990 0.3990 100 +0.20(+99.50%)
Mar 12, 2020 0.4440 0.4440 0.2000 0.2000 950 -0.16(-44.44%)
Mar 11, 2020 0.3700 0.4000 0.3300 0.3600 7,448 -0.11(-23.40%)
Mar 06, 2020 0.4700 0.4700 0.4700 0 -0.03(-5.79%)
Mar 05, 2020 0.4989 0.4989 0.4989 0.4989 100 +0.12(+31.29%)
Mar 04, 2020 0.3800 0.3800 0.3784 0.3800 14,250 +0.00(+0.00%)
Mar 03, 2020 0.5000 0.5000 0.3751 0.3800 9,548 -0.13(-25.48%)
Mar 02, 2020 0.5099 0.5099 0.5099 0.5099 127 +0.11(+26.53%)
Feb 28, 2020 0.4100 0.4101 0.4030 0.4030 6,600 -0.08(-16.04%)
Feb 27, 2020 0.5100 0.5100 0.4800 0.4800 1,500 -0.03(-5.88%)
Feb 26, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.09(+20.00%)
Feb 25, 2020 0.5400 0.5400 0.4250 0.4250 7,600 -0.03(-5.56%)
Feb 24, 2020 0.4500 0.4500 0.4500 0.4500 4,020 +0.00(+0.00%)
Feb 21, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.08(-15.09%)
Feb 20, 2020 0.5300 0.5300 0.5300 45 +0.00(+0.00%)
Feb 19, 2020 0.5300 0.5300 0.5300 0.5300 1,663 -0.01(-1.85%)
Feb 18, 2020 0.5400 0.5400 0.5400 48 +0.00(+0.00%)
Feb 14, 2020 0.5100 0.5400 0.5100 0.5400 5,700 +0.05(+10.20%)
Feb 13, 2020 0.4900 0.5100 0.4900 0.4900 4,600 +0.07(+15.84%)
Feb 12, 2020 0.4230 0.4230 0.4230 0.4230 747 -0.13(-23.09%)
Feb 11, 2020 0.5500 0.5500 0.5500 60 +0.00(+0.00%)
Feb 10, 2020 0.5500 0.5500 0.5500 59 +0.00(+0.00%)
Feb 07, 2020 0.5500 0.5500 0.5500 0.5500 2,200 +0.00(+0.00%)
Feb 06, 2020 0.4455 0.5500 0.4455 0.5500 3,245 +0.02(+3.77%)
Feb 05, 2020 0.4900 0.5300 0.4900 0.5300 2,000 +0.04(+8.16%)
Feb 04, 2020 0.4900 0.4900 0.4900 0.4900 4,100 -0.04(-7.55%)
Feb 03, 2020 0.5300 0.5300 0.5300 51 +0.00(+0.00%)
Jan 31, 2020 0.5300 0.5300 0.5300 0.5300 3,500 +0.00(+0.00%)
Jan 30, 2020 0.4800 0.5300 0.4800 0.5300 5,271 +0.01(+1.92%)
Jan 29, 2020 0.5200 0.5200 0.5200 24 +0.00(+0.00%)
Jan 27, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jan 22, 2020 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Jan 17, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 16, 2020 0.4200 0.4900 0.4200 0.4900 11,280 +0.07(+16.67%)
Jan 15, 2020 0.3900 0.4200 0.3900 0.4200 6,000 +0.03(+6.54%)
Jan 13, 2020 0.3942 0.3942 0.3942 0 +0.03(+9.50%)
Jan 10, 2020 0.4300 0.4300 0.3600 0.3600 900 -0.09(-20.00%)
Jan 09, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jan 08, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jan 07, 2020 0.4500 0.4500 0.4500 2 +0.00(+0.00%)
Jan 03, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jan 02, 2020 0.4800 0.4800 0.4800 0.4800 100 -0.01(-1.64%)
Dec 31, 2019 0.4800 0.4880 0.4800 0.4880 400 +0.05(+10.91%)
Dec 30, 2019 0.4500 0.4500 0.3600 0.4400 4,112 +0.04(+10.00%)
Dec 27, 2019 0.4000 0.4000 0.4000 79 +0.00(+0.00%)
Dec 26, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.13(-24.53%)
Dec 24, 2019 0.5300 0.5300 0.5300 42 +0.00(+0.00%)
Dec 23, 2019 0.5300 0.5300 0.5300 0.5300 3,159 +0.03(+6.00%)
Dec 20, 2019 0.4500 0.5000 0.4400 0.5000 5,800 -0.01(-1.96%)
Nov 21, 2019 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Nov 20, 2019 0.4400 0.4500 0.4400 0.4500 3,500 -0.09(-16.67%)
Nov 19, 2019 0.5400 0.5400 0.5400 25 +0.00(+0.00%)
Nov 18, 2019 0.5400 0.5400 0.3500 0.5400 1,050 +0.05(+10.20%)
Nov 15, 2019 0.5400 0.5400 0.4900 0.4900 2,600 +0.09(+22.50%)
Nov 14, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Nov 13, 2019 0.4000 0.4000 0.4000 0.4000 6,000 -0.14(-25.65%)
Nov 08, 2019 0.5380 0.5380 0.5380 0 -0.02(-3.93%)
Nov 07, 2019 0.5100 0.5600 0.3200 0.5600 5,836 +0.24(+73.91%)
Nov 06, 2019 0.5000 0.5000 0.3220 0.3220 10,000 -0.19(-36.86%)
Nov 05, 2019 0.3221 0.5100 0.3221 0.5100 2,406 +0.01(+2.00%)
Nov 04, 2019 0.4100 0.5000 0.4000 0.5000 2,700 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 25, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 24, 2019 0.5700 0.5700 0.5700 0.5700 900 +0.02(+3.64%)
Oct 23, 2019 0.4800 0.5500 0.3125 0.5500 2,700 +0.00(+0.00%)
Oct 22, 2019 0.5500 0.5500 0.5500 0.5500 100 +0.10(+22.22%)
Oct 21, 2019 0.5500 0.5500 0.4500 0.4500 2,600 -0.10(-18.18%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 17, 2019 0.6850 0.6850 0.4800 0.5500 1,800 -0.14(-20.29%)
Oct 16, 2019 0.7500 0.7500 0.4884 0.6900 2,967 -0.10(-12.66%)
Oct 15, 2019 0.4200 0.7900 0.4090 0.7900 13,777 +0.38(+93.15%)
Oct 14, 2019 0.5850 0.5850 0.4090 0.4090 400 -0.18(-30.09%)
Oct 11, 2019 0.4500 0.5850 0.4500 0.5850 2,600 +0.00(+0.00%)
Oct 10, 2019 0.5150 0.5850 0.4500 0.5850 7,810 +0.05(+10.38%)
Oct 09, 2019 0.3460 0.5300 0.3460 0.5300 200 -0.01(-1.85%)
Oct 07, 2019 0.5400 0.5400 0.5400 0 -0.04(-7.69%)
Oct 04, 2019 0.4500 0.5850 0.4500 0.5850 12,100 +0.14(+31.46%)
Oct 03, 2019 0.4000 0.4450 0.3900 0.4450 26,187 +0.04(+11.25%)
Oct 02, 2019 0.3800 0.4000 0.3800 0.4000 7,354 +0.00(+0.00%)
Oct 01, 2019 0.3772 0.4000 0.3500 0.4000 9,400 +0.10(+33.33%)
Sep 30, 2019 0.2820 0.3772 0.2820 0.3000 20,000 -0.06(-16.01%)
Sep 27, 2019 0.3572 0.3572 0.3572 55 +0.00(+0.00%)
Sep 26, 2019 0.3572 0.3572 0.3572 0.3572 1,000 +0.00(+0.00%)
Sep 25, 2019 0.3572 0.3572 0.3572 0.3572 100 +0.01(+2.06%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.06(+20.69%)
Sep 23, 2019 0.2900 0.2900 0.2900 0.2900 2,500 -0.06(-17.14%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Sep 19, 2019 0.3400 0.3400 0.3400 6 +0.00(+0.00%)
Sep 18, 2019 0.3400 0.3400 0.3400 0.3400 3,500 -0.04(-9.86%)
Sep 17, 2019 0.3772 0.3772 0.3772 12 +0.00(+0.00%)
Sep 16, 2019 0.3772 0.3772 0.2820 0.3772 2,231 +0.01(+2.72%)
Sep 13, 2019 0.2920 0.3672 0.2920 0.3672 4,100 +0.00(+0.00%)
Sep 12, 2019 0.3672 0.3672 0.3672 0.3672 1,000 -0.01(-2.65%)
Sep 11, 2019 0.3772 0.3772 0.3772 4 +0.00(+0.00%)
Sep 10, 2019 0.3400 0.3772 0.3342 0.3772 8,100 +0.08(+25.73%)
Sep 09, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.04(-11.76%)
Sep 05, 2019 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.26%)
Aug 29, 2019 0.3499 0.3499 0.3499 0 +0.10(+39.96%)
Aug 26, 2019 0.2500 0.2500 0.2500 0 -0.10(-28.55%)
Aug 23, 2019 0.3499 0.3499 0.3499 0.3499 200 +0.10(+39.96%)
Aug 22, 2019 0.2500 0.2500 0.2500 0.2500 2,500 -0.10(-28.57%)
Aug 21, 2019 0.3500 0.3500 0.3500 0.3500 1,004 +0.00(+0.03%)
Aug 20, 2019 0.2500 0.3499 0.2500 0.3499 824 +0.10(+39.96%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 200 -0.12(-32.25%)
Aug 16, 2019 0.3690 0.3690 0.3690 35 +0.00(+0.00%)
Aug 15, 2019 0.3690 0.3690 0.3690 0.3690 100 -0.00(-0.24%)
Aug 13, 2019 0.3699 0.3699 0.3699 0 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.3699 0.2001 0.3699 5,100 +0.00(+0.11%)
Aug 07, 2019 0.3695 0.3695 0.3695 0 +0.00(+0.14%)
Aug 06, 2019 0.3690 0.3690 0.3690 0.3690 167 +0.12(+47.60%)
Aug 05, 2019 0.2500 0.2500 0.2500 0.2500 2,630 -0.11(-29.68%)
Aug 01, 2019 0.3555 0.3555 0.3555 0 +0.13(+54.57%)
Jul 31, 2019 0.2310 0.2310 0.2300 0.2300 4,750 -0.14(-37.82%)
Jul 26, 2019 0.3699 0.3699 0.3699 0 -0.01(-1.94%)
Jul 25, 2019 0.3772 0.3772 0.3772 0.3772 100 +0.00(+0.00%)
Jul 24, 2019 0.3672 0.3772 0.3672 0.3772 262 -0.00(-0.74%)
Jul 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 18, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jul 17, 2019 0.3600 0.3600 0.3600 0.3600 150 +0.00(+0.00%)
Jul 16, 2019 0.3600 0.3600 0.3600 4 +0.00(+0.00%)
Jul 15, 2019 0.3750 0.3750 0.3600 0.3600 506 -0.02(-5.26%)
Jul 12, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Jul 09, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 03, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 01, 2019 0.4000 0.4000 0.4000 0 +0.18(+81.74%)
Jun 28, 2019 0.4000 0.4000 0.2201 0.2201 300 +0.02(+10.05%)
Jun 27, 2019 0.2000 0.2000 0.2000 0.2000 1,020 -0.20(-50.00%)
Jun 21, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 12, 2019 0.4000 0.4000 0.4000 14 +0.00(+0.00%)
Jun 07, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 03, 2019 0.2001 0.4000 0.2001 0.4000 450 +0.00(+0.00%)
May 31, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
May 30, 2019 0.3800 0.3800 0.3800 0.3800 225 -0.01(-2.56%)
May 28, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3900 0 +0.27(+212.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 278 -0.27(-68.67%)
May 20, 2019 0.2995 0.3990 0.2000 0.3990 592 +0.01(+2.57%)
May 16, 2019 0.3890 0.3890 0.3890 0 +0.00(+0.00%)
May 15, 2019 0.3000 0.3990 0.3000 0.3890 1,224 -0.01(-2.51%)
May 14, 2019 0.3990 0.3990 0.3990 0.3990 247 +0.10(+33.00%)
May 13, 2019 0.4000 0.4000 0.3000 0.3000 338 -0.05(-14.29%)
May 10, 2019 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.29%)
May 09, 2019 0.3490 0.3490 0.3490 0.3490 200 +0.04(+12.58%)
May 08, 2019 0.3010 0.3100 0.3000 0.3100 6,250 -0.08(-20.92%)
May 06, 2019 0.3920 0.3920 0.3920 0 -0.01(-2.00%)
May 03, 2019 0.3950 0.4000 0.3950 0.4000 200 +0.05(+14.29%)
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.