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

Petvivo Holdings Inc (OP: PETV )

0.6000 +0.0860 (+16.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.4600 0.6000 0.4600 0.6000 14,360 +0.09(+16.73%)
Aug 15, 2024 0.6000 0.6000 0.5000 0.5140 18,109 -0.05(-8.56%)
Aug 14, 2024 0.5000 0.5621 0.5000 0.5621 12,283 +0.07(+14.71%)
Aug 13, 2024 0.4903 0.5000 0.4730 0.4900 8,900 +0.00(+0.82%)
Aug 12, 2024 0.5400 0.5600 0.4860 0.4860 21,976 -0.05(-10.00%)
Aug 09, 2024 0.5500 0.5800 0.5000 0.5400 27,292 -0.05(-8.43%)
Aug 08, 2024 0.5600 0.6252 0.5600 0.5897 2,024 +0.04(+7.02%)
Aug 07, 2024 0.6400 0.6400 0.5410 0.5510 3,424 -0.05(-8.94%)
Aug 06, 2024 0.6000 0.6489 0.5500 0.6051 14,529 +0.02(+2.56%)
Aug 05, 2024 0.4310 0.6500 0.2904 0.5900 9,292 -0.03(-4.22%)
Aug 02, 2024 0.6067 0.6500 0.5810 0.6160 2,830 -0.00(-0.65%)
Aug 01, 2024 0.6417 0.6417 0.6200 0.6200 9,101 -0.02(-3.13%)
Jul 31, 2024 0.6199 0.6400 0.6121 0.6400 9,568 +0.00(+0.05%)
Jul 30, 2024 0.6301 0.6500 0.6001 0.6397 6,249 -0.04(-5.91%)
Jul 29, 2024 0.6500 0.6799 0.6251 0.6799 61,113 +0.03(+4.60%)
Jul 26, 2024 0.6100 0.6500 0.6010 0.6500 27,107 +0.00(+0.05%)
Jul 25, 2024 0.6197 0.6497 0.6000 0.6497 13,214 +0.03(+4.84%)
Jul 24, 2024 0.5530 0.6197 0.5530 0.6197 21,640 +0.00(+0.00%)
Jul 23, 2024 0.5610 0.6197 0.5520 0.6197 15,524 +0.02(+2.97%)
Jul 22, 2024 0.5600 0.6018 0.5600 0.6018 1,200 -0.02(-2.92%)
Jul 19, 2024 0.6189 0.6199 0.6189 0.6199 1,900 +0.01(+1.82%)
Jul 18, 2024 0.5490 0.6300 0.5490 0.6088 46,175 +0.06(+10.89%)
Jul 17, 2024 0.5500 0.5999 0.5490 0.5490 3,736 +0.01(+1.67%)
Jul 16, 2024 0.5110 0.5775 0.5100 0.5400 53,350 +0.03(+5.88%)
Jul 15, 2024 0.5000 0.5588 0.5000 0.5100 34,785 +0.01(+2.00%)
Jul 12, 2024 0.4700 0.5000 0.4350 0.5000 22,673 +0.03(+6.38%)
Jul 11, 2024 0.4500 0.5200 0.4170 0.4700 30,642 -0.02(-4.08%)
Jul 10, 2024 0.4010 0.4900 0.4010 0.4900 13,527 -0.01(-1.61%)
Jul 09, 2024 0.4001 0.4980 0.4001 0.4980 9,921 +0.03(+6.05%)
Jul 08, 2024 0.4500 0.4696 0.3810 0.4696 30,885 +0.01(+2.09%)
Jul 05, 2024 0.4600 0.5000 0.4600 0.4600 10,085 -0.01(-2.54%)
Jul 03, 2024 0.4500 0.5250 0.4000 0.4720 79,641 +0.03(+7.27%)
Jul 02, 2024 0.3570 0.4400 0.3510 0.4400 65,432 +0.09(+25.36%)
Jul 01, 2024 0.4300 0.4800 0.3500 0.3510 97,001 -0.17(-32.50%)
Jun 28, 2024 0.5100 0.5200 0.4900 0.5200 20,152 +0.00(+0.00%)
Jun 27, 2024 0.4660 0.5200 0.4660 0.5200 2,450 +0.07(+14.29%)
Jun 26, 2024 0.4550 0.4600 0.4530 0.4550 23,653 +0.01(+1.11%)
Jun 25, 2024 0.4200 0.5223 0.4010 0.4500 16,330 +0.04(+9.49%)
Jun 24, 2024 0.5100 0.5100 0.4050 0.4110 47,430 -0.13(-24.09%)
Jun 21, 2024 0.5414 0.5414 0.4710 0.5414 19,030 +0.00(+0.00%)
Jun 20, 2024 0.5414 0.5414 0.5414 0.5414 5,531 -0.01(-1.56%)
Jun 18, 2024 0.5700 0.5700 0.5273 0.5500 42,606 -0.04(-6.78%)
Jun 17, 2024 0.5300 0.6100 0.5300 0.5900 39,329 +0.01(+1.11%)
Jun 14, 2024 0.5110 0.6077 0.5110 0.5835 2,489 -0.02(-3.70%)
Jun 13, 2024 0.6050 0.6059 0.5100 0.6059 11,701 -0.02(-3.83%)
Jun 12, 2024 0.6320 0.6500 0.6100 0.6300 20,993 +0.01(+1.61%)
Jun 11, 2024 0.6320 0.6320 0.6200 0.6200 4,512 +0.00(+0.00%)
Jun 10, 2024 0.6509 0.6509 0.6101 0.6200 9,784 -0.06(-8.82%)
Jun 07, 2024 0.7350 0.7350 0.6650 0.6800 22,092 -0.02(-2.86%)
Jun 06, 2024 0.7000 0.7175 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 05, 2024 0.6811 0.7000 0.6811 0.7000 28,992 +0.02(+2.62%)
Jun 04, 2024 0.6800 0.7100 0.6800 0.6821 16,323 -0.02(-2.56%)
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.