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 (%)
Sep 29, 2017 1.160 1.160 1.150 1.150 2,000 +0.13(+12.75%)
Sep 27, 2017 1.020 1.020 1.020 61 +0.00(+0.00%)
Sep 26, 2017 1.000 2.500 1.000 1.020 4,802 +0.08(+8.51%)
Sep 25, 2017 0.9400 0.9400 0.9400 0.9400 3,700 +0.11(+13.25%)
Sep 21, 2017 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Sep 20, 2017 0.7000 0.8200 0.7000 0.8200 13,108 +0.12(+17.14%)
Sep 19, 2017 0.5200 0.7000 0.5200 0.7000 23,716 +0.21(+42.49%)
Sep 15, 2017 0.4913 0.4913 0.4913 0 +0.04(+9.17%)
Sep 14, 2017 0.4000 1.390 0.4000 0.4500 7,602 +0.09(+23.29%)
Sep 13, 2017 0.3400 0.3650 0.3400 0.3650 22,200 +0.02(+7.35%)
Sep 12, 2017 0.3300 0.3400 0.3300 0.3400 15,709 +0.01(+3.03%)
Sep 11, 2017 0.3300 0.3300 0.3000 0.3300 18,100 +0.00(+0.00%)
Sep 08, 2017 0.3300 0.3300 0.3100 0.3300 7,100 +0.01(+3.13%)
Sep 06, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 01, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.70%)
Aug 31, 2017 0.3000 0.3000 0.2999 0.2999 29,975 +0.00(+0.64%)
Aug 30, 2017 0.2816 0.2980 0.2203 0.2980 4,740 -0.00(-0.67%)
Aug 29, 2017 0.3000 0.3000 0.2600 0.3000 3,600 +0.00(+0.00%)
Aug 28, 2017 0.3000 0.3000 0.3000 0.3000 2,600 +0.00(+0.00%)
Aug 23, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Aug 21, 2017 0.3000 0.3000 0.2200 0.3000 758 +0.00(+0.00%)
Aug 17, 2017 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Aug 16, 2017 0.3000 0.3000 0.2300 0.2300 10,000 -0.03(-11.54%)
Aug 15, 2017 0.3000 0.3000 0.2600 0.2600 6,070 -0.04(-13.33%)
Aug 14, 2017 0.3000 0.3000 0.3000 0.3000 1,430 -0.05(-14.29%)
Aug 10, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.57%)
Aug 09, 2017 0.2400 0.3480 0.2300 0.3480 34,228 +0.12(+51.30%)
Aug 08, 2017 0.2500 0.2500 0.2300 0.2300 11,300 -0.01(-4.17%)
Aug 07, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+4.35%)
Aug 04, 2017 0.2300 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Aug 02, 2017 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Aug 01, 2017 0.2400 0.2400 0.2300 0.2300 24,494 -0.02(-8.00%)
Jul 31, 2017 0.2500 0.2500 0.2100 0.2500 185,600 -0.05(-16.67%)
Jul 28, 2017 0.2100 0.3000 0.2100 0.3000 8,019 +0.12(+66.67%)
Jul 26, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 25, 2017 0.1900 0.1900 0.1900 0.1900 762 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 19, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 14, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 11, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
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.