ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Petvivo Holdings Inc (OP: PETV )

0.5500 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 1:55 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.5600 0.5600 0.5310 0.5499 51,221 +0.01(+1.83%)
Oct 31, 2024 0.5497 0.5931 0.5150 0.5400 80,693 +0.00(+0.58%)
Oct 30, 2024 0.5040 0.5369 0.4079 0.5369 59,905 -0.00(-0.57%)
Oct 29, 2024 0.5040 0.5400 0.5040 0.5400 10,049 +0.01(+1.89%)
Oct 28, 2024 0.5010 0.5300 0.5010 0.5300 4,728 +0.03(+5.79%)
Oct 25, 2024 0.5045 0.5136 0.5000 0.5010 13,676 +0.00(+0.00%)
Oct 24, 2024 0.5120 0.5155 0.5000 0.5010 28,582 +0.00(+0.20%)
Oct 23, 2024 0.5010 0.5056 0.5000 0.5000 51,430 -0.01(-1.07%)
Oct 22, 2024 0.5000 0.5054 0.5000 0.5054 10,040 -0.01(-2.70%)
Oct 21, 2024 0.5200 0.5200 0.5100 0.5194 10,261 -0.02(-3.76%)
Oct 18, 2024 0.5200 0.5397 0.5200 0.5397 15,013 -0.03(-5.28%)
Oct 17, 2024 0.5500 0.5698 0.5500 0.5698 26,713 +0.03(+5.99%)
Oct 16, 2024 0.5376 0.5376 0.5376 0.5376 368 -0.03(-5.65%)
Oct 15, 2024 0.5310 0.5698 0.5310 0.5698 2,760 +0.00(+0.00%)
Oct 14, 2024 0.5450 0.5698 0.5450 0.5698 37,833 +0.01(+1.75%)
Oct 11, 2024 0.5748 0.5847 0.5201 0.5600 19,600 -0.04(-6.60%)
Oct 10, 2024 0.5510 0.5996 0.5500 0.5996 4,275 +0.00(+0.00%)
Oct 09, 2024 0.5500 0.5997 0.5210 0.5996 4,508 -0.00(-0.07%)
Oct 08, 2024 0.6490 0.6490 0.5010 0.6000 8,635 +0.01(+1.69%)
Oct 07, 2024 0.5600 0.5900 0.5000 0.5900 35,353 +0.05(+9.12%)
Oct 04, 2024 0.4700 0.5407 0.4600 0.5407 31,335 +0.07(+15.04%)
Oct 03, 2024 0.4220 0.4700 0.4220 0.4700 4,615 +0.01(+2.17%)
Oct 02, 2024 0.4150 0.4600 0.4150 0.4600 2,251 +0.00(+0.00%)
Oct 01, 2024 0.4300 0.4600 0.4110 0.4600 28,861 -0.01(-2.13%)
Sep 27, 2024 0.4700 20 +0.02(+4.44%)
Sep 26, 2024 0.4800 0.4800 0.4001 0.4500 80,426 -0.05(-9.77%)
Sep 25, 2024 0.4899 0.4997 0.4800 0.4987 5,142 -0.00(-0.20%)
Sep 24, 2024 0.5100 0.5407 0.4800 0.4997 32,715 -0.04(-7.46%)
Sep 23, 2024 0.5500 0.5699 0.5000 0.5400 15,380 -0.01(-1.82%)
Sep 20, 2024 0.5500 0.5700 0.5275 0.5500 14,810 +0.01(+1.27%)
Sep 19, 2024 0.5120 0.5450 0.4810 0.5431 15,465 +0.00(+0.57%)
Sep 18, 2024 0.5450 0.5941 0.5000 0.5400 23,888 +0.00(+0.00%)
Sep 17, 2024 0.5700 0.5941 0.5378 0.5400 14,000 -0.04(-7.30%)
Sep 16, 2024 0.5970 0.5970 0.5310 0.5825 16,178 -0.01(-2.43%)
Sep 13, 2024 0.5739 0.5970 0.5300 0.5970 26,687 +0.05(+8.55%)
Sep 12, 2024 0.6000 0.6000 0.5500 0.5500 103,059 -0.05(-8.33%)
Sep 11, 2024 0.6101 0.6300 0.6000 0.6000 21,910 -0.02(-3.85%)
Sep 10, 2024 0.6900 0.6900 0.6000 0.6240 10,609 -0.03(-5.02%)
Sep 09, 2024 0.6570 0.6900 0.6570 0.6570 3,441 -0.03(-5.06%)
Sep 06, 2024 0.7600 0.8031 0.6887 0.6920 19,100 -0.08(-10.01%)
Sep 05, 2024 0.7370 0.7700 0.7079 0.7690 22,955 +0.03(+3.92%)
Sep 04, 2024 0.8200 0.8300 0.7400 0.7400 11,188 -0.08(-9.76%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.