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 (%)
Jun 29, 2018 1.240 1.240 1.240 1.240 500 +0.03(+2.48%)
Jun 28, 2018 1.210 1.210 1.100 1.210 2,600 +0.01(+0.83%)
Jun 27, 2018 1.050 1.200 1.050 1.200 7,850 +0.09(+8.11%)
Jun 26, 2018 1.100 1.110 1.100 1.110 757 +0.01(+0.91%)
Jun 25, 2018 1.100 1.100 1.050 1.100 8,050 -0.15(-12.00%)
Jun 22, 2018 1.240 1.250 1.240 1.250 2,560 +0.15(+13.64%)
Jun 21, 2018 1.060 1.280 1.000 1.100 7,526 -0.08(-6.78%)
Jun 20, 2018 1.140 1.200 1.080 1.180 2,400 +0.04(+3.51%)
Jun 19, 2018 1.150 1.150 1.060 1.140 7,300 -0.14(-10.94%)
Jun 18, 2018 1.280 1.280 1.280 1.280 110 +0.02(+1.59%)
Jun 13, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
Jun 12, 2018 1.230 1.280 1.080 1.280 5,922 +0.15(+13.27%)
Jun 11, 2018 1.280 1.280 1.130 1.130 2,264 +0.02(+1.80%)
Jun 08, 2018 1.300 1.300 1.110 1.110 2,100 -0.35(-23.97%)
Jun 07, 2018 1.100 1.460 1.100 1.460 3,525 +0.21(+16.80%)
Jun 06, 2018 1.300 1.460 1.100 1.250 4,600 -0.26(-17.22%)
Jun 05, 2018 1.150 1.510 1.100 1.510 11,450 -0.08(-5.03%)
Jun 04, 2018 1.580 1.590 0.9400 1.590 13,750 +0.26(+19.55%)
Jun 01, 2018 1.100 1.490 1.010 1.330 14,922 -0.06(-4.32%)
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%)
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.