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 30, 2019 0.2820 0.3772 0.2820 0.3000 20,000 -0.06(-16.01%)
Sep 27, 2019 0.3572 0.3572 0.3572 55 +0.00(+0.00%)
Sep 26, 2019 0.3572 0.3572 0.3572 0.3572 1,000 +0.00(+0.00%)
Sep 25, 2019 0.3572 0.3572 0.3572 0.3572 100 +0.01(+2.06%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.06(+20.69%)
Sep 23, 2019 0.2900 0.2900 0.2900 0.2900 2,500 -0.06(-17.14%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 100 +0.01(+2.94%)
Sep 19, 2019 0.3400 0.3400 0.3400 6 +0.00(+0.00%)
Sep 18, 2019 0.3400 0.3400 0.3400 0.3400 3,500 -0.04(-9.86%)
Sep 17, 2019 0.3772 0.3772 0.3772 12 +0.00(+0.00%)
Sep 16, 2019 0.3772 0.3772 0.2820 0.3772 2,231 +0.01(+2.72%)
Sep 13, 2019 0.2920 0.3672 0.2920 0.3672 4,100 +0.00(+0.00%)
Sep 12, 2019 0.3672 0.3672 0.3672 0.3672 1,000 -0.01(-2.65%)
Sep 11, 2019 0.3772 0.3772 0.3772 4 +0.00(+0.00%)
Sep 10, 2019 0.3400 0.3772 0.3342 0.3772 8,100 +0.08(+25.73%)
Sep 09, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.04(-11.76%)
Sep 05, 2019 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.26%)
Aug 29, 2019 0.3499 0.3499 0.3499 0 +0.10(+39.96%)
Aug 26, 2019 0.2500 0.2500 0.2500 0 -0.10(-28.55%)
Aug 23, 2019 0.3499 0.3499 0.3499 0.3499 200 +0.10(+39.96%)
Aug 22, 2019 0.2500 0.2500 0.2500 0.2500 2,500 -0.10(-28.57%)
Aug 21, 2019 0.3500 0.3500 0.3500 0.3500 1,004 +0.00(+0.03%)
Aug 20, 2019 0.2500 0.3499 0.2500 0.3499 824 +0.10(+39.96%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 200 -0.12(-32.25%)
Aug 16, 2019 0.3690 0.3690 0.3690 35 +0.00(+0.00%)
Aug 15, 2019 0.3690 0.3690 0.3690 0.3690 100 -0.00(-0.24%)
Aug 13, 2019 0.3699 0.3699 0.3699 0 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.3699 0.2001 0.3699 5,100 +0.00(+0.11%)
Aug 07, 2019 0.3695 0.3695 0.3695 0 +0.00(+0.14%)
Aug 06, 2019 0.3690 0.3690 0.3690 0.3690 167 +0.12(+47.60%)
Aug 05, 2019 0.2500 0.2500 0.2500 0.2500 2,630 -0.11(-29.68%)
Aug 01, 2019 0.3555 0.3555 0.3555 0 +0.13(+54.57%)
Jul 31, 2019 0.2310 0.2310 0.2300 0.2300 4,750 -0.14(-37.82%)
Jul 26, 2019 0.3699 0.3699 0.3699 0 -0.01(-1.94%)
Jul 25, 2019 0.3772 0.3772 0.3772 0.3772 100 +0.00(+0.00%)
Jul 24, 2019 0.3672 0.3772 0.3672 0.3772 262 -0.00(-0.74%)
Jul 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 18, 2019 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jul 17, 2019 0.3600 0.3600 0.3600 0.3600 150 +0.00(+0.00%)
Jul 16, 2019 0.3600 0.3600 0.3600 4 +0.00(+0.00%)
Jul 15, 2019 0.3750 0.3750 0.3600 0.3600 506 -0.02(-5.26%)
Jul 12, 2019 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Jul 09, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 03, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
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.