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 (%)
Sep 27, 2018 0.6640 0.6640 0.6640 0 +0.00(+0.65%)
Sep 25, 2018 0.6597 0.6597 0.6597 0 +0.00(+0.00%)
Sep 24, 2018 0.6500 0.6597 0.6000 0.6597 4,901 +0.01(+1.49%)
Sep 21, 2018 0.6500 0.6500 0.6500 0.6500 4,000 -0.03(-4.41%)
Sep 20, 2018 0.6700 0.6800 0.6600 0.6800 14,233 +0.01(+1.49%)
Sep 19, 2018 0.6700 0.6700 0.6700 0.6700 100 +0.02(+3.08%)
Sep 18, 2018 0.6500 0.6500 0.6500 0.6500 1,496 -0.05(-7.01%)
Sep 17, 2018 0.6990 0.6990 0.6500 0.6990 11,400 +0.00(+0.00%)
Sep 14, 2018 0.6600 0.6990 0.6500 0.6990 6,100 -0.03(-3.98%)
Sep 13, 2018 0.6500 0.7280 0.6500 0.7280 7,100 +0.08(+12.00%)
Sep 12, 2018 0.6500 0.6690 0.6500 0.6500 6,361 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6500 0.6500 0.6500 6,000 -0.02(-2.99%)
Sep 10, 2018 0.6500 0.6700 0.6500 0.6700 6,000 +0.02(+3.08%)
Sep 07, 2018 0.7000 0.7000 0.6500 0.6500 9,100 -0.02(-3.25%)
Sep 06, 2018 0.6610 0.6718 0.6610 0.6718 4,400 -0.03(-4.03%)
Sep 05, 2018 0.6700 0.7000 0.6600 0.7000 21,307 +0.00(+0.00%)
Sep 04, 2018 0.6600 0.7000 0.6600 0.7000 4,000 +0.04(+6.06%)
Aug 31, 2018 0.6600 0.6600 0.6600 0 -0.14(-17.48%)
Aug 30, 2018 0.6900 0.7998 0.6800 0.7998 6,100 +0.12(+18.31%)
Aug 29, 2018 0.7200 0.7200 0.6700 0.6760 6,000 -0.04(-5.45%)
Aug 28, 2018 0.7915 0.7915 0.7150 0.7150 10,118 -0.08(-10.06%)
Aug 27, 2018 0.7000 0.8000 0.6910 0.7950 16,494 -0.02(-2.91%)
Aug 24, 2018 0.7410 0.8188 0.6910 0.8188 13,200 -0.08(-8.77%)
Aug 23, 2018 0.7412 0.8975 0.7410 0.8975 6,510 +0.03(+3.04%)
Aug 21, 2018 0.8710 0.8710 0.8710 0 -0.02(-2.00%)
Aug 20, 2018 0.7935 0.8888 0.6600 0.8888 7,856 -0.01(-1.07%)
Aug 17, 2018 0.9094 0.9094 0.8984 0.8984 500 -0.01(-1.21%)
Aug 16, 2018 0.7306 0.9094 0.7300 0.9094 8,376 +0.16(+21.90%)
Aug 15, 2018 0.7500 0.7600 0.7460 0.7460 8,800 -0.17(-18.91%)
Aug 14, 2018 0.8000 0.9200 0.6600 0.9200 7,820 +0.02(+2.22%)
Aug 13, 2018 0.8000 0.9488 0.5800 0.9000 12,625 -0.05(-5.25%)
Aug 10, 2018 0.9499 0.9499 0.9499 20 +0.00(+0.00%)
Aug 08, 2018 0.9499 0.9499 0.9499 0 +0.36(+61.00%)
Aug 07, 2018 0.6401 0.9499 0.5900 0.5900 5,688 -0.31(-34.44%)
Aug 06, 2018 0.9500 0.9500 0.6400 0.8999 4,508 -0.05(-5.27%)
Aug 03, 2018 0.8325 0.9500 0.8200 0.9500 2,100 +0.15(+19.50%)
Aug 02, 2018 0.8710 0.9900 0.7950 0.7950 18,317 -0.15(-16.32%)
Aug 01, 2018 0.9500 0.9500 0.9500 0.9500 1,100 -0.04(-4.04%)
Jul 30, 2018 0.9900 0.9900 0.9900 0 +0.06(+7.03%)
Jul 25, 2018 0.9250 0.9250 0.9250 0 +0.03(+2.78%)
Jul 24, 2018 0.9000 0.9000 0.9000 0.9000 550 +0.00(+0.00%)
Jul 23, 2018 0.9000 0.9000 0.9000 0.9000 2,550 -0.09(-9.09%)
Jul 20, 2018 0.8600 0.9900 0.8600 0.9900 2,300 +0.00(+0.00%)
Jul 19, 2018 0.9900 0.9900 0.9900 0.9900 1,010 +0.00(+0.00%)
Jul 18, 2018 0.9900 0.9900 0.9250 0.9900 899 +0.00(+0.00%)
Jul 17, 2018 0.9900 0.9900 0.9350 0.9900 627 +0.00(+0.00%)
Jul 16, 2018 0.9900 0.9900 0.9500 0.9900 3,800 +0.04(+4.21%)
Jul 13, 2018 0.9500 0.9500 0.9500 0.9500 1,430 +0.00(+0.00%)
Jul 12, 2018 0.9051 0.9500 0.9051 0.9500 400 +0.05(+5.56%)
Jul 11, 2018 0.9200 0.9900 0.9000 0.9000 8,100 -0.02(-2.17%)
Jul 10, 2018 1.100 1.150 0.9200 0.9200 9,562 -0.18(-16.36%)
Jul 09, 2018 1.100 1.100 1.100 1.100 2,104 -0.08(-6.78%)
Jul 06, 2018 1.180 1.180 1.180 1.180 500 +0.18(+18.00%)
Jul 05, 2018 1.000 1.200 1.000 1.000 4,628 +0.00(+0.00%)
Jul 03, 2018 1.000 1.000 1.000 0 -0.25(-20.00%)
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.