Petvivo Holdings Inc (OP: PETV )

Date	Open	High	Low	Close	Volume	Change (%)
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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Petvivo Holdings Inc (OP: PETV )

Historical Prices

Information