Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (OP: PETV )

0.6505 -0.0698 (-9.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
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%)
Apr 02, 2018 1.500 1.500 1.450 1.450 2,200 +0.05(+3.57%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.10(+7.69%)
Mar 28, 2018 1.460 1.480 1.300 1.300 1,650 -0.05(-3.70%)
Mar 27, 2018 1.460 1.480 1.350 1.350 2,000 -0.11(-7.53%)
Mar 26, 2018 1.460 1.460 1.460 1.460 100 +0.05(+3.55%)
Mar 23, 2018 1.370 1.410 1.370 1.410 1,600 +0.04(+2.92%)
Mar 21, 2018 1.370 1.370 1.370 0 -0.13(-8.67%)
Mar 16, 2018 1.500 1.500 1.500 0 +0.10(+7.14%)
Mar 15, 2018 1.400 1.400 1.400 1.400 4,887 +0.35(+33.33%)
Mar 14, 2018 1.120 1.140 1.050 1.050 20,395 -0.05(-4.55%)
Mar 13, 2018 1.450 1.700 0.9301 1.100 95,070 -0.60(-35.29%)
Mar 12, 2018 1.610 1.700 1.400 1.700 2,900 +0.00(+0.00%)
Mar 09, 2018 1.700 1.700 1.700 1.700 350 +0.00(+0.00%)
Mar 08, 2018 1.700 1.700 1.700 1.700 340 -0.03(-1.45%)
Mar 07, 2018 1.725 1.725 1.725 1.725 3,000 +0.03(+1.47%)
Mar 06, 2018 1.700 1.700 1.700 1.700 900 +0.00(+0.00%)
Mar 05, 2018 1.700 1.700 1.700 1.700 1,310 -0.12(-6.71%)
Mar 02, 2018 1.850 1.850 1.700 1.822 1,310 -0.03(-1.50%)
Mar 01, 2018 1.160 1.850 1.160 1.850 3,733 +0.00(+0.00%)
Feb 27, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 26, 2018 1.850 1.850 1.850 1.850 1,570 +0.00(+0.00%)
Feb 23, 2018 1.825 1.850 1.825 1.850 4,459 +0.02(+1.09%)
Feb 21, 2018 1.830 1.830 1.830 11 +0.03(+1.67%)
Feb 20, 2018 1.825 1.900 1.700 1.800 7,052 +0.00(+0.00%)
Feb 16, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 15, 2018 1.850 1.850 1.610 1.800 1,850 +0.00(+0.00%)
Feb 14, 2018 1.710 1.800 1.710 1.800 450 -0.05(-2.70%)
Feb 09, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 08, 2018 1.850 1.850 1.850 1.850 100 +0.03(+1.37%)
Feb 07, 2018 1.800 1.825 1.800 1.825 202 -0.07(-3.95%)
Feb 06, 2018 1.900 1.900 1.900 1.900 3,150 +0.45(+31.03%)
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.