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

Petvivo Holdings Inc (OP: PETV )

0.5000 -0.0045 (-0.89%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 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 (%)
Nov 27, 2024 0.4810 0.5000 0.4200 0.5000 107,414 -0.00(-0.89%)
Nov 26, 2024 0.5000 0.5045 0.5000 0.5045 11,040 -0.02(-4.45%)
Nov 25, 2024 0.4670 0.5280 0.4670 0.5280 40,975 +0.01(+1.54%)
Nov 22, 2024 0.4710 0.5200 0.4520 0.5200 48,745 +0.05(+10.40%)
Nov 21, 2024 0.4700 0.5297 0.4200 0.4710 31,934 +0.00(+0.00%)
Nov 20, 2024 0.4700 0.5000 0.4700 0.4710 5,425 -0.06(-11.63%)
Nov 19, 2024 0.4633 0.5330 0.4610 0.5330 4,829 +0.00(+0.00%)
Nov 18, 2024 0.4800 0.5330 0.4800 0.5330 10,563 +0.03(+6.60%)
Nov 15, 2024 0.4170 0.5470 0.4170 0.5000 3,223 +0.02(+3.11%)
Nov 14, 2024 0.4995 0.5030 0.4805 0.4849 24,885 -0.01(-1.64%)
Nov 13, 2024 0.5000 0.5000 0.4520 0.4930 17,519 +0.00(+0.61%)
Nov 12, 2024 0.4920 0.5540 0.4500 0.4900 74,795 -0.01(-2.20%)
Nov 11, 2024 0.5239 0.5393 0.4800 0.5010 59,316 -0.06(-10.46%)
Nov 08, 2024 0.5000 0.5595 0.5000 0.5595 20,268 +0.00(+0.00%)
Nov 07, 2024 0.5399 0.5595 0.5100 0.5595 2,800 +0.00(+0.00%)
Nov 06, 2024 0.5026 0.5595 0.4720 0.5595 24,546 +0.06(+11.90%)
Nov 05, 2024 0.5197 0.5197 0.4748 0.5000 36,948 +0.00(+0.00%)
Nov 04, 2024 0.5600 0.5894 0.5000 0.5000 84,221 -0.05(-9.07%)
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.