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 30, 2020 0.7350 0.7995 0.7350 0.7995 378 -0.01(-1.30%)
Sep 28, 2020 0.8100 0.8100 0.8100 0 +0.07(+9.46%)
Sep 25, 2020 0.8200 0.8200 0.7250 0.7400 5,800 -0.08(-9.76%)
Sep 24, 2020 0.8200 0.8200 0.8200 5 +0.00(+0.00%)
Sep 23, 2020 0.7350 0.8200 0.6501 0.8200 1,371 +0.00(+0.00%)
Sep 22, 2020 0.7250 0.8200 0.7100 0.8200 900 +0.09(+13.09%)
Sep 21, 2020 0.7500 0.7500 0.7251 0.7251 2,314 -0.07(-9.36%)
Sep 18, 2020 0.8200 0.8200 0.7495 0.8000 5,900 +0.05(+6.67%)
Sep 16, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 15, 2020 0.7500 0.7500 0.7500 58 +0.00(+0.00%)
Sep 14, 2020 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Sep 11, 2020 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.35%)
Sep 10, 2020 0.7400 0.7400 0.7400 0.7400 2,000 -0.01(-1.33%)
Sep 09, 2020 0.7500 0.7500 0.7500 0.7500 108 -0.05(-6.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Sep 03, 2020 0.8000 0.8200 0.8000 0.8200 3,333 +0.02(+2.50%)
Sep 02, 2020 0.6510 0.8000 0.6500 0.8000 5,746 +0.04(+5.26%)
Sep 01, 2020 0.7600 0.7600 0.7600 0.7600 229 +0.15(+24.18%)
Aug 31, 2020 0.8000 0.8200 0.6110 0.6120 3,172 -0.21(-25.37%)
Aug 28, 2020 0.7500 0.8200 0.6001 0.8200 1,200 -0.01(-1.20%)
Aug 27, 2020 0.6402 0.8300 0.6402 0.8300 6,804 +0.00(+0.12%)
Aug 26, 2020 0.8300 0.8300 0.8290 0.8290 2,351 +0.23(+38.17%)
Aug 25, 2020 0.7000 0.8290 0.6000 0.6000 13,139 -0.15(-19.89%)
Aug 24, 2020 0.7000 0.7490 0.7000 0.7490 794 -0.00(-0.13%)
Aug 21, 2020 0.7400 0.7500 0.6510 0.7500 500 +0.00(+0.00%)
Aug 20, 2020 0.7500 0.7500 0.7300 0.7500 4,019 +0.00(+0.00%)
Aug 19, 2020 0.7500 0.7500 0.7500 0.7500 321 +0.00(+0.13%)
Aug 18, 2020 0.7490 0.7490 0.7490 0.7490 1,242 -0.04(-5.07%)
Aug 17, 2020 0.6500 0.7890 0.6500 0.7890 1,220 +0.09(+12.71%)
Aug 14, 2020 0.7000 0.7000 0.7000 35 +0.00(+0.00%)
Aug 13, 2020 0.6300 0.7000 0.6300 0.7000 640 -0.03(-4.11%)
Aug 12, 2020 0.6800 0.7300 0.6800 0.7300 910 -0.06(-7.59%)
Aug 11, 2020 0.7900 0.7900 0.7900 0.7900 2,001 +0.00(+0.00%)
Aug 10, 2020 0.7500 0.7900 0.7500 0.7900 6,100 +0.04(+5.33%)
Aug 07, 2020 0.7500 0.7500 0.6750 0.7500 5,400 +0.00(+0.00%)
Aug 06, 2020 0.7500 0.7500 0.7500 0.7500 250 +0.07(+10.29%)
Aug 05, 2020 0.5200 0.7900 0.5000 0.6800 20,337 -0.01(-1.45%)
Aug 04, 2020 0.6000 0.7000 0.6000 0.6900 6,100 -0.01(-1.43%)
Aug 03, 2020 0.7000 0.7000 0.7000 0.7000 6,470 +0.00(+0.00%)
Jul 31, 2020 0.5100 0.7000 0.5100 0.7000 200 +0.01(+1.45%)
Jul 30, 2020 0.6500 0.7000 0.5000 0.6900 7,016 +0.04(+6.15%)
Jul 29, 2020 0.6000 0.6500 0.6000 0.6500 6,311 +0.05(+8.33%)
Jul 28, 2020 0.7000 0.7000 0.6000 0.6000 5,121 -0.01(-1.64%)
Jul 27, 2020 0.7900 0.7900 0.6100 0.6100 3,110 -0.18(-22.78%)
Jul 24, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-0.63%)
Jul 23, 2020 0.7850 0.7950 0.7000 0.7950 3,134 +0.11(+16.91%)
Jul 22, 2020 0.7975 0.7975 0.6800 0.6800 11,975 -0.09(-12.26%)
Jul 21, 2020 0.6500 0.7900 0.6500 0.7750 11,000 +0.08(+10.71%)
Jul 20, 2020 0.8000 0.8000 0.6000 0.7000 24,123 -0.10(-12.50%)
Jul 17, 2020 0.8000 0.8000 0.7500 0.8000 5,300 +0.00(+0.00%)
Jul 16, 2020 0.8000 0.8000 0.5300 0.8000 15,006 +0.00(+0.00%)
Jul 15, 2020 0.8000 0.9000 0.8000 0.8000 9,838 -0.10(-11.11%)
Jul 14, 2020 0.7800 0.9000 0.7800 0.9000 617 +0.00(+0.00%)
Jul 13, 2020 0.9500 0.9500 0.8000 0.9000 11,855 +0.02(+2.27%)
Jul 10, 2020 0.8250 0.9500 0.8250 0.8800 6,000 +0.00(+0.00%)
Jul 09, 2020 1.000 1.000 0.7700 0.8800 13,475 -0.12(-12.00%)
Jul 08, 2020 0.9400 1.000 0.8200 1.000 20,735 +0.10(+11.11%)
Jul 07, 2020 0.8721 0.9000 0.7945 0.9000 21,730 +0.05(+5.88%)
Jul 06, 2020 0.5200 0.9800 0.4600 0.8500 67,912 +0.36(+73.47%)
Jul 02, 2020 0.4300 0.4900 0.4000 0.4900 29,400 +0.05(+11.36%)
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.