Australia markets closed

PetVivo Holdings, Inc. (PETV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.5835-0.0065 (-1.10%)
At close: 01:58PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.51100.60800.51100.58400.58402,500
13 June 20240.60500.60600.51000.60600.606011,700
12 June 20240.63000.65000.61000.63000.630021,000
11 June 20240.63200.63200.62000.62000.62004,500
10 June 20240.65100.65100.61000.62000.62009,800
07 June 20240.73500.73500.66500.68000.680022,100
06 June 20240.70000.71800.70000.70000.70002,000
05 June 20240.68100.70000.68100.70000.700029,000
04 June 20240.68000.71000.68000.68200.682016,300
03 June 20240.63700.70000.63000.70000.700050,300
31 May 20240.62100.63000.62100.63000.63004,500
30 May 20240.64400.71000.62100.62100.621018,000
29 May 20240.65100.72000.62100.62100.62106,600
28 May 20240.62000.67300.62000.66000.660010,900
24 May 20240.61500.61500.61000.61000.61004,200
23 May 20240.65100.67000.65000.65000.650026,100
22 May 20240.65200.65200.65100.65100.65101,300
21 May 20240.65100.71100.65100.67000.67002,000
20 May 20240.86000.86000.61100.72000.720015,000
17 May 20240.75000.78400.75000.78400.784024,100
16 May 20240.70000.73000.70000.72000.720031,300
15 May 20240.66000.70000.63000.67000.670033,900
14 May 20240.65000.71000.65000.68000.68007,200
13 May 20240.61000.75000.61000.75000.750015,300
10 May 20240.75000.75000.70000.70000.700018,800
09 May 20240.73200.76000.71200.75000.750032,300
08 May 20240.70600.76000.70600.74500.74501,500
07 May 20240.77200.77700.70100.72000.720046,900
06 May 20240.83000.83000.79100.80500.80504,900
03 May 20240.83000.84000.80100.83000.830017,800
02 May 20240.71000.83000.71000.83000.830021,600
01 May 20240.76000.80900.69000.80000.800030,000
30 Apr 20240.80000.82900.77000.82900.829029,700
29 Apr 20240.81000.83000.80000.82000.820022,500
26 Apr 20240.80000.82000.77000.82000.820017,600
25 Apr 20240.79000.82000.76100.80000.80009,800
24 Apr 20240.85000.85000.78800.78800.788028,600
23 Apr 20240.84000.84000.75000.84000.840023,500
22 Apr 20240.73500.80000.70000.80000.800035,000
19 Apr 20240.72000.78700.60000.73500.735039,000
18 Apr 20240.68400.75000.68400.72000.720017,700
17 Apr 20240.63000.73000.63000.72000.720027,500
16 Apr 20240.62500.69900.61000.69000.690079,900
15 Apr 20240.60500.62500.53200.61500.615011,700
12 Apr 20240.62500.62500.56600.60500.605045,900
11 Apr 20240.54000.60500.47000.56000.560061,600
10 Apr 20240.56000.63000.33000.53700.5370433,600
09 Apr 20240.71900.97900.57000.57000.5700405,500
08 Apr 20241.19001.25000.96900.96900.9690827,500
05 Apr 20241.01001.08501.01001.04201.042042,200
04 Apr 20241.02001.04001.01001.01501.01507,900
03 Apr 20241.00001.08001.00001.05001.05005,200
02 Apr 20241.02001.04001.00001.02001.020010,400
01 Apr 20241.07001.10001.00001.00001.000033,500
28 Mar 20241.07501.10101.04001.07001.070025,600
27 Mar 20241.08001.10001.05001.07001.070039,200
26 Mar 20241.01001.08001.01001.03001.030013,800
25 Mar 20241.09001.09001.05601.05601.05605,900
22 Mar 20241.05001.09001.03001.08001.080027,900
21 Mar 20241.04001.10001.04001.07001.070023,100
20 Mar 20240.96901.05000.96901.04001.040018,800
19 Mar 20241.00001.02000.98000.99000.99007,400
18 Mar 20240.97001.03000.96901.00001.000010,800
15 Mar 20240.98001.04000.97001.00001.000030,400
14 Mar 20241.00001.02000.96901.02001.02004,800
13 Mar 20241.03001.03000.97001.00001.000013,400
12 Mar 20241.04001.04000.96901.03001.030052,000
11 Mar 20241.08001.20001.03001.07001.0700229,300
08 Mar 20241.12001.14001.06001.08001.080023,400
07 Mar 20241.10001.12001.06501.12001.120066,900
06 Mar 20241.01001.10001.01001.10001.100015,500
05 Mar 20241.02001.11001.02001.05001.050010,700
04 Mar 20241.19001.19001.04001.05001.050013,600
01 Mar 20241.14001.14001.00001.08001.080032,200
29 Feb 20241.08001.14001.04001.10001.10008,200
28 Feb 20241.17001.17001.11001.13001.13007,100
27 Feb 20241.18001.20001.16901.18001.180012,200
26 Feb 20241.22001.22001.18001.18001.180012,000
23 Feb 20241.16501.20001.15001.20001.20005,200
22 Feb 20241.09001.22001.09001.20001.200026,900
21 Feb 20241.15401.20001.15401.20001.20004,200
20 Feb 20241.18001.25001.17001.24001.240021,200
16 Feb 20241.21001.24501.19001.24301.24306,700
15 Feb 20241.09001.23001.09001.15001.150013,200
14 Feb 20241.19001.19001.12001.17001.170024,000
13 Feb 20241.24001.24001.06001.20001.200028,700
12 Feb 20241.32001.32001.23001.25001.250024,100
09 Feb 20241.30001.31101.27001.28001.280017,500
08 Feb 20241.33001.33001.25001.32001.320020,700
07 Feb 20241.29001.30001.24001.29001.290030,500
06 Feb 20241.25001.33501.23001.23001.230041,700
05 Feb 20241.22001.25001.22001.25001.250011,300
02 Feb 20241.26001.26001.19001.25001.250016,200
01 Feb 20241.24201.28701.19501.26001.26006,900
31 Jan 20241.19001.26001.18001.23501.23506,400
30 Jan 20241.26001.26001.17001.21501.215030,300
29 Jan 20241.09001.23001.06401.22001.220024,800
26 Jan 20241.02001.08001.02001.05001.050049,800
25 Jan 20241.13001.16001.09001.09001.090064,800
24 Jan 20241.24001.30901.16001.17001.1700117,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...