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

Petvivo Holdings Inc (OP: PETV )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 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%)
Sep 03, 2024 0.7700 0.8200 0.7000 0.8200 26,088 +0.05(+6.48%)
Aug 30, 2024 0.7200 0.8200 0.6600 0.7701 24,954 +0.05(+6.96%)
Aug 29, 2024 0.6051 0.7200 0.6010 0.7200 50,972 +0.12(+20.00%)
Aug 28, 2024 0.5500 0.6000 0.5500 0.6000 22,103 +0.05(+9.09%)
Aug 26, 2024 0.5500 32 -0.01(-1.08%)
Aug 23, 2024 0.5800 0.5989 0.5560 0.5560 1,620 +0.01(+1.09%)
Aug 22, 2024 0.5500 0.5745 0.5500 0.5500 15,320 +0.05(+10.00%)
Aug 21, 2024 0.6000 0.6000 0.4710 0.5000 1,517 -0.03(-4.87%)
Aug 20, 2024 0.4610 0.5500 0.4610 0.5256 3,270 +0.07(+14.26%)
Aug 19, 2024 0.5500 0.5900 0.4600 0.4600 31,026 -0.14(-23.33%)
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%)
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.