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. - Common Stock (OP:PETV)

0.7000 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.6800 0.7000 0.6800 0.7000 1,238 +0.02(+2.93%)
Feb 19, 2026 0.7203 0.7203 0.6801 0.6801 18,868 -0.02(-2.35%)
Feb 18, 2026 0.6738 0.6990 0.6738 0.6965 5,573 +0.03(+3.96%)
Feb 17, 2026 0.7600 0.7600 0.6500 0.6700 42,024 -0.07(-8.97%)
Feb 13, 2026 0.7800 0.7800 0.7250 0.7360 27,709 -0.04(-5.64%)
Feb 12, 2026 0.8000 0.8199 0.7800 0.7800 11,550 -0.02(-2.50%)
Feb 11, 2026 0.8000 0.8100 0.7740 0.8000 6,872 +0.00(+0.00%)
Feb 09, 2026 0.8000 75 -0.06(-6.98%)
Feb 06, 2026 0.8000 0.8600 0.8000 0.8600 3,470 +0.01(+1.18%)
Feb 05, 2026 0.8499 0.8500 0.8000 0.8500 7,175 +0.01(+0.59%)
Feb 04, 2026 0.8600 0.8756 0.8450 0.8450 6,353 -0.04(-4.27%)
Feb 03, 2026 0.8910 0.9000 0.8425 0.8827 42,037 -0.04(-4.05%)
Feb 02, 2026 0.9290 0.9300 0.9200 0.9200 13,815 -0.06(-6.11%)
Jan 30, 2026 0.9147 0.9799 0.8910 0.9799 12,625 +0.00(+0.08%)
Jan 29, 2026 0.9791 0.9791 0.9009 0.9791 20,280 +0.03(+3.06%)
Jan 28, 2026 0.9500 0.9791 0.9200 0.9500 8,321 +0.03(+3.26%)
Jan 27, 2026 0.8730 0.9700 0.8730 0.9200 37,281 -0.04(-4.54%)
Jan 26, 2026 0.9600 0.9800 0.9200 0.9638 28,122 +0.00(+0.40%)
Jan 23, 2026 0.9248 0.9800 0.9110 0.9600 6,958 -0.02(-2.03%)
Jan 22, 2026 0.9899 0.9899 0.9153 0.9799 7,260 -0.00(-0.01%)
Jan 21, 2026 0.9600 0.9899 0.9001 0.9800 13,555 +0.01(+1.03%)
Jan 20, 2026 0.9800 0.9800 0.9410 0.9700 9,110 +0.03(+3.74%)
Jan 16, 2026 0.9101 0.9415 0.9100 0.9350 10,895 -0.01(-1.53%)
Jan 15, 2026 0.9000 0.9495 0.9000 0.9495 19,470 -0.00(-0.05%)
Jan 14, 2026 0.9800 0.9800 0.9086 0.9500 10,075 -0.04(-4.00%)
Jan 13, 2026 0.9963 1.000 0.9000 0.9896 23,041 -0.01(-1.04%)
Jan 12, 2026 0.9629 1.000 0.9063 1.000 17,435 -0.01(-0.99%)
Jan 09, 2026 1.110 1.110 0.9690 1.010 48,511 -0.11(-9.82%)
Jan 08, 2026 1.100 1.120 1.080 1.120 15,618 +0.01(+0.90%)
Jan 07, 2026 1.125 1.150 1.110 1.110 16,065 -0.07(-5.93%)
Jan 06, 2026 1.150 1.190 1.110 1.180 8,783 +0.02(+1.72%)
Jan 05, 2026 1.120 1.170 1.120 1.160 7,825 +0.01(+0.87%)
Jan 02, 2026 1.150 1.150 1.140 1.150 22,776 +0.01(+0.88%)
Dec 31, 2025 1.030 1.150 1.030 1.140 45,691 +0.08(+7.55%)
Dec 30, 2025 1.136 1.136 1.040 1.060 5,010 -0.07(-5.86%)
Dec 29, 2025 1.160 1.180 1.040 1.126 6,395 -0.05(-4.58%)
Dec 26, 2025 1.030 1.180 1.030 1.180 3,156 +0.00(+0.00%)
Dec 24, 2025 1.050 1.180 1.030 1.180 43,502 +0.06(+5.36%)
Dec 23, 2025 1.100 1.130 1.050 1.120 10,471 -0.06(-5.08%)
Dec 22, 2025 1.145 1.250 1.100 1.180 28,176 +0.02(+1.72%)
Dec 19, 2025 1.220 1.260 1.147 1.160 28,027 -0.06(-4.92%)
Dec 18, 2025 1.230 1.370 1.150 1.220 30,042 +0.06(+5.49%)
Dec 17, 2025 1.130 1.170 1.120 1.157 12,621 -0.00(-0.30%)
Dec 16, 2025 1.083 1.190 1.053 1.160 38,882 -0.03(-2.52%)
Dec 15, 2025 1.180 1.200 1.160 1.190 7,561 +0.04(+3.48%)
Dec 12, 2025 1.130 1.200 1.090 1.150 4,270 +0.10(+9.52%)
Dec 11, 2025 1.200 1.200 1.050 1.050 16,903 -0.13(-11.05%)
Dec 10, 2025 1.120 1.200 1.110 1.181 14,000 +0.03(+2.65%)
Dec 09, 2025 1.070 1.150 1.070 1.150 23,136 +0.08(+7.48%)
Dec 08, 2025 1.083 1.083 1.030 1.070 33,249 -0.02(-2.28%)
Dec 05, 2025 1.121 1.121 1.090 1.095 43,615 -0.03(-2.23%)
Dec 04, 2025 1.120 1.122 1.120 1.120 5,200 -0.02(-1.61%)
Dec 03, 2025 1.140 1.140 1.120 1.138 5,265 +0.01(+0.73%)
Dec 02, 2025 1.140 1.145 1.100 1.130 5,240 -0.07(-5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.