Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (OP: PETV )

0.4400 -0.0200 (-4.35%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 6, 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 (%)
Dec 06, 2024 0.4170 0.4500 0.4170 0.4400 6,150 -0.02(-4.35%)
Dec 05, 2024 0.4200 0.4697 0.4170 0.4600 18,643 +0.01(+2.22%)
Dec 04, 2024 0.4800 0.4800 0.4300 0.4500 12,385 -0.03(-7.20%)
Dec 03, 2024 0.4400 0.4849 0.4400 0.4849 1,703 +0.05(+10.83%)
Dec 02, 2024 0.4500 0.4600 0.4375 0.4375 7,595 -0.03(-7.41%)
Nov 29, 2024 0.4500 0.4800 0.4500 0.4725 6,975 -0.03(-5.50%)
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%)
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.