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

Petvivo Holdings Inc (OP: PETV )

0.6300 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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, 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%)
May 02, 2019 0.4000 0.4000 0.3500 0.3500 1,555 +0.03(+10.76%)
Apr 30, 2019 0.3160 0.3160 0.3160 0 -0.08(-21.00%)
Apr 29, 2019 0.3500 0.4000 0.3500 0.4000 2,100 +0.00(+0.00%)
Apr 24, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 22, 2019 0.3074 0.4000 0.3074 0.4000 200 +0.05(+14.29%)
Apr 18, 2019 0.3500 0.3500 0.3500 0.3500 200 +0.05(+16.67%)
Apr 17, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-0.03%)
Apr 15, 2019 0.3001 0.3001 0.3001 0 +0.00(+0.03%)
Apr 12, 2019 0.3700 0.3700 0.3000 0.3000 11,200 -0.10(-24.72%)
Apr 11, 2019 0.3700 0.3985 0.3700 0.3985 2,600 -0.00(-0.38%)
Apr 09, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 08, 2019 0.3700 0.4000 0.3700 0.4000 11,800 +0.00(+0.00%)
Apr 05, 2019 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.03%)
Apr 04, 2019 0.3999 0.3999 0.3999 0.3999 200 +0.04(+12.65%)
Apr 01, 2019 0.3550 0.3550 0.3550 0 +0.05(+18.33%)
Mar 29, 2019 0.3775 0.3775 0.3000 0.3000 40,000 -0.10(-25.00%)
Mar 27, 2019 0.4000 0.4000 0.4000 0 -0.09(-19.19%)
Mar 26, 2019 0.4950 0.4950 0.4950 0.4950 100 +0.08(+17.86%)
Mar 22, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 21, 2019 0.4200 0.5000 0.4000 0.4200 28,070 -0.03(-6.67%)
Mar 20, 2019 0.4200 0.6300 0.4200 0.4500 7,620 +0.05(+12.50%)
Mar 19, 2019 0.4000 0.4000 0.4000 0.4000 26,700 -0.25(-38.46%)
Mar 18, 2019 0.6500 0.6500 0.4000 0.6500 1,200 -0.03(-4.41%)
Mar 14, 2019 0.6800 0.6800 0.6800 0 +0.26(+61.90%)
Mar 13, 2019 0.4200 0.4200 0.4200 0.4200 3,000 -0.30(-41.67%)
Mar 08, 2019 0.7200 0.7200 0.7200 0 +0.23(+46.94%)
Mar 07, 2019 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Mar 05, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 04, 2019 0.3700 0.7325 0.3700 0.4900 1,495 -0.26(-34.67%)
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.