Canada markets open in 1 hour 3 minutes

PetVivo Holdings, Inc. (PETV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8000+0.0118 (+1.50%)
At close: 03:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.79000.82000.76100.80000.80009,800
Apr 24, 20240.85000.85000.78800.78800.788028,600
Apr 23, 20240.84000.84000.75000.84000.840023,500
Apr 22, 20240.73500.80000.70000.80000.800035,000
Apr 19, 20240.72000.78700.60000.73500.735039,000
Apr 18, 20240.68400.75000.68400.72000.720017,700
Apr 17, 20240.63000.73000.63000.72000.720027,500
Apr 16, 20240.62500.69900.61000.69000.690079,900
Apr 15, 20240.60500.62500.53200.61500.615011,700
Apr 12, 20240.62500.62500.56600.60500.605045,900
Apr 11, 20240.54000.60500.47000.56000.560061,600
Apr 10, 20240.56000.63000.33000.53700.5370433,600
Apr 09, 20240.71900.97900.57000.57000.5700405,500
Apr 08, 20241.19001.25000.96900.96900.9690827,500
Apr 05, 20241.01001.08501.01001.04201.042042,200
Apr 04, 20241.02001.04001.01001.01501.01507,900
Apr 03, 20241.00001.08001.00001.05001.05005,200
Apr 02, 20241.02001.04001.00001.02001.020010,400
Apr 01, 20241.07001.10001.00001.00001.000033,500
Mar 28, 20241.07501.10101.04001.07001.070025,600
Mar 27, 20241.08001.10001.05001.07001.070039,200
Mar 26, 20241.01001.08001.01001.03001.030013,800
Mar 25, 20241.09001.09001.05601.05601.05605,900
Mar 22, 20241.05001.09001.03001.08001.080027,900
Mar 21, 20241.04001.10001.04001.07001.070023,100
Mar 20, 20240.96901.05000.96901.04001.040018,800
Mar 19, 20241.00001.02000.98000.99000.99007,400
Mar 18, 20240.97001.03000.96901.00001.000010,800
Mar 15, 20240.98001.04000.97001.00001.000030,400
Mar 14, 20241.00001.02000.96901.02001.02004,800
Mar 13, 20241.03001.03000.97001.00001.000013,400
Mar 12, 20241.04001.04000.96901.03001.030052,000
Mar 11, 20241.08001.20001.03001.07001.0700229,300
Mar 08, 20241.12001.14001.06001.08001.080023,400
Mar 07, 20241.10001.12001.06501.12001.120066,900
Mar 06, 20241.01001.10001.01001.10001.100015,500
Mar 05, 20241.02001.11001.02001.05001.050010,700
Mar 04, 20241.19001.19001.04001.05001.050013,600
Mar 01, 20241.14001.14001.00001.08001.080032,200
Feb 29, 20241.08001.14001.04001.10001.10008,200
Feb 28, 20241.17001.17001.11001.13001.13007,100
Feb 27, 20241.18001.20001.16901.18001.180012,200
Feb 26, 20241.22001.22001.18001.18001.180012,000
Feb 23, 20241.16501.20001.15001.20001.20005,200
Feb 22, 20241.09001.22001.09001.20001.200026,900
Feb 21, 20241.15401.20001.15401.20001.20004,200
Feb 20, 20241.18001.25001.17001.24001.240021,200
Feb 16, 20241.21001.24501.19001.24301.24306,700
Feb 15, 20241.09001.23001.09001.15001.150013,200
Feb 14, 20241.19001.19001.12001.17001.170024,000
Feb 13, 20241.24001.24001.06001.20001.200028,700
Feb 12, 20241.32001.32001.23001.25001.250024,100
Feb 09, 20241.30001.31101.27001.28001.280017,500
Feb 08, 20241.33001.33001.25001.32001.320020,700
Feb 07, 20241.29001.30001.24001.29001.290030,500
Feb 06, 20241.25001.33501.23001.23001.230041,700
Feb 05, 20241.22001.25001.22001.25001.250011,300
Feb 02, 20241.26001.26001.19001.25001.250016,200
Feb 01, 20241.24201.28701.19501.26001.26006,900
Jan 31, 20241.19001.26001.18001.23501.23506,400
Jan 30, 20241.26001.26001.17001.21501.215030,300
Jan 29, 20241.09001.23001.06401.22001.220024,800
Jan 26, 20241.02001.08001.02001.05001.050049,800
Jan 25, 20241.13001.16001.09001.09001.090064,800
Jan 24, 20241.24001.30901.16001.17001.1700117,600
Jan 23, 20241.48001.48001.30001.34001.3400121,300
Jan 22, 20241.48001.48001.20001.36001.3600100,700
Jan 19, 20241.45001.50001.40001.46001.460079,500
Jan 18, 20241.31001.47001.31001.40001.400080,800
Jan 17, 20241.28001.35001.28001.31001.310061,100
Jan 16, 20241.30001.38001.23401.28001.2800122,500
Jan 12, 20241.14501.25001.13101.25001.250077,200
Jan 11, 20241.03001.17001.03001.16001.160070,900
Jan 10, 20241.11001.20101.11001.17001.1700113,200
Jan 09, 20241.13001.19001.11201.16001.160015,400
Jan 08, 20241.08001.13001.05001.11001.110016,500
Jan 05, 20240.99001.13500.99001.12901.129030,300
Jan 04, 20240.97001.02000.97000.99000.990023,700
Jan 03, 20241.05101.08001.02001.08001.080019,100
Jan 02, 20241.11001.11001.04001.07001.07009,700
Dec 29, 20231.00001.08001.00001.06001.060026,900
Dec 28, 20231.04001.10001.04001.05001.050020,900
Dec 27, 20231.09001.10501.00001.02001.020033,300
Dec 26, 20231.29001.30001.03001.07001.070076,400
Dec 22, 20231.21001.24001.01001.15001.1500185,700
Dec 21, 20231.15001.30001.07001.16001.1600934,700
Dec 20, 20230.86100.90000.80000.82000.820040,700
Dec 19, 20230.94000.98200.80800.80800.808099,000
Dec 18, 20230.81500.97300.78800.96700.967039,700
Dec 15, 20230.88000.88000.80000.83000.830027,400
Dec 14, 20230.89000.90000.85000.89400.894015,800
Dec 13, 20231.02001.07000.89100.91800.918020,000
Dec 12, 20230.81001.05000.81000.93000.930027,000
Dec 11, 20230.86000.93400.86000.90000.900031,800
Dec 08, 20230.97000.98900.81000.96800.968010,200
Dec 07, 20231.01001.04000.90000.90100.901017,700
Dec 06, 20230.97001.09000.90001.03001.030088,100
Dec 05, 20230.82100.95700.82100.95700.957072,400
Dec 04, 20230.86900.90000.81000.88000.880017,100
Dec 01, 20230.86000.86700.80100.84400.84405,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...