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

Petvivo Holdings Inc (OP: PETV )

0.6370 +0.0070 (+1.11%)
Streaming Delayed Price Updated: 9:47 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 (%)
May 31, 2018 1.410 1.410 1.010 1.390 8,120 -0.21(-13.13%)
May 30, 2018 1.450 1.650 1.410 1.600 2,090 -0.04(-2.44%)
May 29, 2018 1.640 1.640 1.640 1.640 150 -0.01(-0.61%)
May 24, 2018 1.650 1.650 1.650 0 -0.18(-9.84%)
May 23, 2018 1.630 1.830 1.630 1.830 461 -0.01(-0.54%)
May 22, 2018 1.840 1.840 1.840 1.840 1,316 +0.04(+2.22%)
May 21, 2018 1.700 1.800 1.600 1.800 2,595 +0.20(+12.50%)
May 18, 2018 1.600 1.800 1.600 1.600 8,303 -0.20(-11.11%)
May 17, 2018 1.500 1.800 1.460 1.800 4,400 +0.31(+20.81%)
May 16, 2018 1.450 1.500 1.450 1.490 2,927 +0.01(+0.68%)
May 15, 2018 1.250 1.480 1.250 1.480 21,284 +0.23(+18.40%)
May 14, 2018 1.110 1.250 1.050 1.250 1,200 +0.05(+4.18%)
May 11, 2018 1.250 1.250 1.200 1.200 2,967 +0.15(+14.28%)
May 10, 2018 1.225 1.225 1.050 1.050 7,000 -0.15(-12.50%)
May 09, 2018 1.170 1.200 1.150 1.200 2,500 +0.00(+0.00%)
May 08, 2018 1.200 1.200 1.200 1.200 310 +0.00(+0.00%)
May 07, 2018 1.200 1.200 1.200 1.200 500 -0.05(-4.00%)
May 04, 2018 1.140 1.250 1.140 1.250 1,390 -0.05(-3.85%)
May 03, 2018 1.210 1.300 1.200 1.300 2,100 +0.12(+10.17%)
May 02, 2018 1.200 1.200 1.150 1.180 5,750 -0.02(-1.67%)
May 01, 2018 1.100 1.290 1.100 1.200 10,210 -0.09(-6.98%)
Apr 30, 2018 1.200 1.320 1.140 1.290 1,750 -0.06(-4.44%)
Apr 26, 2018 1.350 1.350 1.350 0 +0.15(+12.50%)
Apr 25, 2018 1.200 1.200 1.200 1.200 1,300 -0.15(-11.11%)
Apr 24, 2018 1.240 1.350 1.240 1.350 1,650 -0.02(-1.46%)
Apr 23, 2018 1.370 1.370 1.370 1.370 1,000 -0.02(-1.44%)
Apr 20, 2018 1.390 1.390 1.250 1.390 1,140 +0.09(+6.92%)
Apr 19, 2018 1.300 1.300 1.300 1.300 1,000 +0.00(+0.01%)
Apr 18, 2018 1.250 1.300 1.250 1.300 600 -0.14(-9.73%)
Apr 11, 2018 1.440 1.440 1.440 90 -0.01(-0.69%)
Apr 10, 2018 1.400 1.550 1.400 1.450 4,690 +0.01(+0.69%)
Apr 09, 2018 1.450 1.450 1.440 1.440 2,000 -0.06(-4.00%)
Apr 06, 2018 1.450 1.450 1.500 103 +0.05(+3.45%)
Apr 05, 2018 1.470 1.470 1.450 1.450 600 -0.15(-9.38%)
Apr 03, 2018 1.600 1.600 1.600 20 +0.15(+10.34%)
Apr 02, 2018 1.500 1.500 1.450 1.450 2,200 +0.05(+3.57%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.10(+7.69%)
Mar 28, 2018 1.460 1.480 1.300 1.300 1,650 -0.05(-3.70%)
Mar 27, 2018 1.460 1.480 1.350 1.350 2,000 -0.11(-7.53%)
Mar 26, 2018 1.460 1.460 1.460 1.460 100 +0.05(+3.55%)
Mar 23, 2018 1.370 1.410 1.370 1.410 1,600 +0.04(+2.92%)
Mar 21, 2018 1.370 1.370 1.370 0 -0.13(-8.67%)
Mar 16, 2018 1.500 1.500 1.500 0 +0.10(+7.14%)
Mar 15, 2018 1.400 1.400 1.400 1.400 4,887 +0.35(+33.33%)
Mar 14, 2018 1.120 1.140 1.050 1.050 20,395 -0.05(-4.55%)
Mar 13, 2018 1.450 1.700 0.9301 1.100 95,070 -0.60(-35.29%)
Mar 12, 2018 1.610 1.700 1.400 1.700 2,900 +0.00(+0.00%)
Mar 09, 2018 1.700 1.700 1.700 1.700 350 +0.00(+0.00%)
Mar 08, 2018 1.700 1.700 1.700 1.700 340 -0.03(-1.45%)
Mar 07, 2018 1.725 1.725 1.725 1.725 3,000 +0.03(+1.47%)
Mar 06, 2018 1.700 1.700 1.700 1.700 900 +0.00(+0.00%)
Mar 05, 2018 1.700 1.700 1.700 1.700 1,310 -0.12(-6.71%)
Mar 02, 2018 1.850 1.850 1.700 1.822 1,310 -0.03(-1.50%)
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.