Petvivo Holdings Inc (OP: PETV )
0.6800
-0.0200
(-2.86%)
Streaming Delayed Price
Updated: 3:41 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.20(-13.79%) | |
| May 26, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 523 | -0.17(-10.49%) |
| May 23, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
| May 19, 2016 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| May 16, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| May 13, 2016 | 1.640 | 1.650 | 1.620 | 1.650 | 1,024 | +0.01(+0.61%) |
| May 12, 2016 | 1.250 | 1.640 | 1.000 | 1.640 | 2,012 | +0.09(+5.81%) |
| May 10, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.11(-6.63%) | |
| May 04, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
| May 03, 2016 | 1.680 | 1.700 | 1.650 | 1.650 | 1,500 | +0.15(+10.00%) |
| May 02, 2016 | 1.250 | 1.600 | 1.250 | 1.500 | 3,600 | -0.15(-9.09%) |
| Apr 28, 2016 | 1.650 | 1.650 | 1.650 | 8 | -0.05(-2.94%) | |
| Apr 27, 2016 | 1.700 | 1.725 | 1.700 | 1.700 | 1,300 | +0.00(+0.00%) |
| Apr 26, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | -0.30(-15.00%) |
| Apr 22, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 21, 2016 | 1.740 | 2.000 | 1.740 | 2.000 | 1,500 | +0.20(+11.11%) |
| Apr 19, 2016 | 1.800 | 1.800 | 1.800 | 20 | -0.20(-10.00%) | |
| Apr 15, 2016 | 2.000 | 2.000 | 2.000 | 1 | -0.50(-20.00%) | |
| Apr 14, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) |
| Apr 13, 2016 | 2.000 | 2.500 | 2.000 | 2.500 | 3,550 | +0.65(+35.14%) |
| Apr 12, 2016 | 1.825 | 1.850 | 1.825 | 1.850 | 1,171 | +0.10(+5.71%) |
| Apr 08, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| Apr 07, 2016 | 1.840 | 1.850 | 1.827 | 1.850 | 1,854 | +0.10(+5.71%) |
| Apr 06, 2016 | 1.740 | 1.750 | 1.740 | 1.750 | 2,314 | +0.10(+6.06%) |
| Apr 05, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 3,000 | +0.00(+0.00%) |
| Apr 04, 2016 | 1.600 | 1.650 | 1.600 | 1.650 | 4,200 | +0.15(+10.00%) |
| Mar 29, 2016 | 1.500 | 1.500 | 1.500 | 6 | +0.00(+0.00%) | |
| Mar 24, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.65(-30.23%) | |
| Mar 22, 2016 | 2.150 | 2.150 | 2.150 | 21 | +0.00(+0.00%) | |
| Mar 17, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) | |
| Mar 14, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) | |
| Mar 09, 2016 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Mar 04, 2016 | 2.150 | 2.150 | 2.150 | 96 | -0.05(-2.27%) | |
| Mar 03, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | +0.00(+0.00%) |
| Feb 29, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
| Feb 24, 2016 | 2.160 | 2.160 | 2.160 | 0 | +0.16(+8.00%) | |
| Feb 23, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 554 | +0.00(+0.00%) |
| Feb 18, 2016 | 2.000 | 2.000 | 2.000 | 95 | -0.05(-2.44%) | |
| Jan 29, 2016 | 2.050 | 2.050 | 2.050 | 0 | +0.15(+7.89%) | |
| Jan 27, 2016 | 1.900 | 1.900 | 1.900 | 78 | -0.10(-5.00%) | |
| Jan 21, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.09(+4.71%) | |
| Jan 20, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 253 | -0.09(-4.50%) |
| Jan 19, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 228 | +0.00(+0.00%) |
| Jan 08, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.50(+33.33%) | |
| Jan 07, 2016 | 2.200 | 2.200 | 1.500 | 1.500 | 660 | -1.15(-43.40%) |
| Dec 29, 2015 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
| Dec 23, 2015 | 2.650 | 2.650 | 2.650 | 0 | -0.05(-1.85%) | |
| Dec 17, 2015 | 2.700 | 2.700 | 2.700 | 59 | -0.15(-5.26%) | |
| Dec 16, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 240 | -0.13(-4.36%) |
| Dec 14, 2015 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) | |
| Dec 11, 2015 | 2.980 | 2.980 | 2.980 | 2.980 | 340 | +0.13(+4.56%) |
| Dec 10, 2015 | 2.880 | 2.880 | 2.850 | 2.850 | 200 | -0.15(-5.00%) |
| Dec 01, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Nov 30, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 101 | +0.00(+0.00%) |
| Nov 27, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 331 | +0.30(+11.11%) |
| Nov 24, 2015 | 2.700 | 2.700 | 2.700 | 0 | -1.25(-31.65%) | |
| Nov 19, 2015 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
| Nov 18, 2015 | 3.960 | 3.960 | 3.960 | 3.960 | 100 | +0.00(+0.00%) |
| Nov 17, 2015 | 4.000 | 4.000 | 3.950 | 3.960 | 949 | -0.29(-6.82%) |
| Nov 16, 2015 | 4.100 | 4.250 | 4.000 | 4.250 | 600 | +0.30(+7.59%) |
| Nov 13, 2015 | 3.910 | 3.950 | 3.910 | 3.950 | 200 | +0.05(+1.28%) |
| Nov 06, 2015 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
| Nov 05, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | -0.15(-3.80%) |
| Nov 03, 2015 | 3.950 | 3.950 | 3.950 | 19 | -0.35(-8.14%) | |
| Nov 02, 2015 | 3.850 | 4.300 | 3.800 | 4.300 | 4,050 | +0.05(+1.18%) |
| Oct 27, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.30(+7.59%) | |
| Oct 26, 2015 | 3.990 | 3.990 | 3.950 | 3.950 | 263 | -0.05(-1.25%) |
| Oct 23, 2015 | 3.810 | 4.000 | 3.810 | 4.000 | 403 | +0.20(+5.26%) |
| Oct 22, 2015 | 3.650 | 3.800 | 3.650 | 3.800 | 472 | +0.05(+1.33%) |
| Oct 20, 2015 | 3.750 | 3.750 | 3.750 | 0 | +0.15(+4.17%) | |
| Oct 19, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 905 | +0.10(+2.86%) |
| Oct 15, 2015 | 3.500 | 3.500 | 3.500 | 65 | +0.01(+0.29%) | |
| Oct 14, 2015 | 2.750 | 3.490 | 2.750 | 3.490 | 950 | +0.84(+31.70%) |
| Oct 13, 2015 | 2.650 | 2.650 | 2.650 | 2.650 | 928 | -0.73(-21.60%) |
| Oct 06, 2015 | 3.380 | 3.380 | 3.380 | 12 | +0.23(+7.30%) | |
| Oct 05, 2015 | 3.400 | 3.401 | 3.150 | 3.150 | 1,960 | -0.35(-10.00%) |
| Oct 01, 2015 | 3.500 | 3.500 | 3.500 | 79 | -0.05(-1.41%) | |
| Sep 30, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.10(+2.90%) |
| Sep 25, 2015 | 3.450 | 3.450 | 3.450 | 0 | -0.65(-15.85%) | |
| Sep 24, 2015 | 3.200 | 4.100 | 3.200 | 4.100 | 300 | +0.10(+2.50%) |
| Sep 23, 2015 | 3.750 | 4.000 | 3.750 | 4.000 | 451 | +0.50(+14.29%) |
| Sep 21, 2015 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Sep 16, 2015 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
| Sep 14, 2015 | 3.600 | 3.600 | 3.600 | 0 | +0.30(+9.09%) | |
| Sep 11, 2015 | 3.250 | 3.300 | 3.060 | 3.300 | 1,234 | -0.30(-8.33%) |
| Sep 10, 2015 | 2.450 | 3.600 | 2.450 | 3.600 | 1,588 | +1.15(+46.94%) |
| Sep 09, 2015 | 2.400 | 2.450 | 2.400 | 2.450 | 280 | +0.20(+8.89%) |
| Sep 08, 2015 | 2.750 | 2.750 | 2.250 | 2.250 | 1,271 | -0.75(-25.00%) |
| Sep 03, 2015 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Sep 02, 2015 | 2.750 | 3.000 | 2.250 | 3.000 | 1,600 | +0.00(+0.00%) |
| Sep 01, 2015 | 3.400 | 3.400 | 2.500 | 3.000 | 1,200 | -0.48(-13.79%) |
| Aug 31, 2015 | 3.490 | 3.490 | 3.480 | 3.480 | 800 | -0.72(-17.14%) |
| Aug 28, 2015 | 4.200 | 4.200 | 4.200 | 4.200 | 700 | +0.45(+12.00%) |
| Aug 26, 2015 | 3.750 | 3.750 | 3.750 | 66 | -0.25(-6.25%) | |
| Aug 25, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 1,217 | -0.05(-1.23%) |
| Aug 20, 2015 | 4.050 | 4.050 | 4.050 | 5 | -0.45(-10.00%) | |
| Aug 19, 2015 | 4.290 | 4.500 | 4.290 | 4.500 | 1,300 | +0.21(+4.90%) |
| Aug 18, 2015 | 4.290 | 4.290 | 4.290 | 4.290 | 417 | -0.41(-8.72%) |
| Aug 12, 2015 | 4.700 | 4.700 | 4.700 | 0 | -0.55(-10.48%) | |
| Aug 07, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.25(-4.55%) | |
| Aug 05, 2015 | 5.500 | 5.500 | 5.500 | 0 | -0.15(-2.65%) | |
| Aug 04, 2015 | 5.650 | 5.650 | 5.650 | 5.650 | 345 | +0.05(+0.89%) |
| Aug 03, 2015 | 5.600 | 5.890 | 5.600 | 5.600 | 835 | -0.25(-4.27%) |
| Jul 31, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.00(+0.00%) |
| Jul 29, 2015 | 5.850 | 5.850 | 5.850 | 0 | +1.10(+23.16%) | |
| Jul 28, 2015 | 4.750 | 4.750 | 4.750 | 4.750 | 294 | +0.05(+1.06%) |
| Jul 27, 2015 | 4.700 | 4.700 | 4.700 | 4.700 | 174 | +0.29(+6.58%) |
| Jul 24, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | -0.44(-9.07%) |
| Jul 23, 2015 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.05(+1.04%) |
| Jul 22, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 146 | +0.30(+6.67%) |
| Jul 16, 2015 | 4.500 | 4.500 | 4.500 | 82 | +0.00(+0.00%) | |
| Jul 15, 2015 | 4.500 | 4.500 | 4.500 | 4.500 | 300 | +0.15(+3.45%) |
| Jul 13, 2015 | 4.350 | 4.350 | 4.350 | 6 | +0.00(+0.00%) | |
| Jul 08, 2015 | 4.350 | 4.350 | 4.350 | 20 | -0.25(-5.43%) | |
| Jul 07, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 120 | +0.15(+3.37%) |
| Jul 06, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 359 | +0.04(+0.92%) |
| Jun 30, 2015 | 4.410 | 4.410 | 4.410 | 0 | -0.00(-0.01%) | |
| Jun 29, 2015 | 4.660 | 4.740 | 4.400 | 4.410 | 760 | -0.69(-13.53%) |
| Jun 25, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.80(+18.60%) | |
| Jun 19, 2015 | 4.300 | 4.300 | 4.300 | 0 | -1.20(-21.82%) | |
| Jun 18, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 145 | -0.20(-3.51%) |
| Jun 17, 2015 | 5.680 | 5.700 | 5.680 | 5.700 | 300 | -0.25(-4.20%) |
| Jun 16, 2015 | 5.990 | 5.990 | 5.600 | 5.950 | 1,121 | -0.04(-0.67%) |
| Jun 12, 2015 | 5.990 | 5.990 | 5.990 | 20 | +0.00(+0.00%) | |
| Jun 11, 2015 | 5.530 | 5.990 | 5.060 | 5.990 | 1,454 | -0.01(-0.17%) |
| Jun 09, 2015 | 6.000 | 6.000 | 6.000 | 1 | +0.00(+0.00%) | |
| Jun 08, 2015 | 5.950 | 6.000 | 5.950 | 6.000 | 412 | +0.10(+1.69%) |
| Jun 04, 2015 | 5.900 | 5.900 | 5.900 | 2 | +0.16(+2.79%) | |
| Jun 02, 2015 | 5.740 | 5.740 | 5.740 | 84 | +0.14(+2.50%) |
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.
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.
