Australia markets closed

PetVivo Holdings, Inc. (PETV)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.5600-0.0396 (-6.60%)
At close: 12:43PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.57500.58500.52000.56000.560019,600
10 Oct 20240.55100.60000.55000.60000.60004,300
09 Oct 20240.55000.60000.52100.60000.60004,500
08 Oct 20240.50100.64900.50100.60000.60008,600
07 Oct 20240.56000.59000.50000.59000.590035,400
04 Oct 20240.47000.54100.46000.54100.541031,300
03 Oct 20240.44500.47000.42200.47000.47004,600
02 Oct 20240.41500.46000.41500.46000.46002,300
01 Oct 20240.43000.46000.41100.46000.460028,900
30 Sept 20240.47000.47000.47000.47000.4700-
27 Sept 20240.43900.47000.41000.47000.470036,900
26 Sept 20240.48000.48000.40000.45000.450080,400
25 Sept 20240.49000.50000.48000.49900.49905,100
24 Sept 20240.51000.54100.48000.50000.500032,700
23 Sept 20240.57000.57000.50000.54000.540015,400
20 Sept 20240.55000.57000.52800.55000.550014,800
19 Sept 20240.51200.54500.48100.54300.543015,500
18 Sept 20240.54500.59400.50000.54000.540023,900
17 Sept 20240.57000.59400.53800.54000.540014,000
16 Sept 20240.59700.59700.53100.58300.583016,200
13 Sept 20240.57400.59700.53000.59700.597026,700
12 Sept 20240.60000.60000.55000.55000.5500103,100
11 Sept 20240.61000.63000.60000.60000.600021,900
10 Sept 20240.69000.69000.60000.62400.624010,600
09 Sept 20240.65700.69000.65700.65700.65703,400
06 Sept 20240.80300.80300.68900.69200.692019,100
05 Sept 20240.74000.77000.70800.76900.769023,000
04 Sept 20240.82000.83000.74000.74000.740011,200
03 Sept 20240.77000.82000.70000.82000.820026,100
30 Aug 20240.72000.82000.66000.77000.770025,000
29 Aug 20240.60500.72000.60100.72000.720051,000
28 Aug 20240.55000.60000.55000.60000.600022,100
27 Aug 20240.55000.55000.55000.55000.5500-
26 Aug 20240.58000.58000.50000.55000.55004,100
23 Aug 20240.58000.59900.55600.55600.55601,600
22 Aug 20240.55000.57400.55000.55000.550015,300
21 Aug 20240.60000.60000.47100.50000.50001,500
20 Aug 20240.46100.55000.46100.52600.52603,300
19 Aug 20240.55000.59000.46000.46000.460031,000
16 Aug 20240.46000.60000.46000.60000.600014,400
15 Aug 20240.60000.60000.50000.51400.514018,100
14 Aug 20240.50000.56200.50000.56200.562012,300
13 Aug 20240.50000.50000.47300.49000.49008,900
12 Aug 20240.54000.56000.48600.48600.486022,000
09 Aug 20240.55000.58000.50000.54000.540027,300
08 Aug 20240.56000.62500.56000.59000.59002,000
07 Aug 20240.64000.64000.54100.55100.55103,400
06 Aug 20240.60000.64900.55000.60500.605014,500
05 Aug 20240.58100.65000.29000.59000.59009,300
02 Aug 20240.58100.65000.58100.61600.61602,800
01 Aug 20240.64200.64200.62000.62000.62009,100
31 July 20240.61200.64000.61200.64000.64009,600
30 July 20240.65000.65000.60000.64000.64006,200
29 July 20240.65000.68000.62500.68000.680061,100
26 July 20240.61000.65000.60100.65000.650027,100
25 July 20240.62000.65000.60000.65000.650013,200
24 July 20240.55300.62000.55300.62000.620021,600
23 July 20240.56100.62000.55200.62000.620015,500
22 July 20240.56000.60200.56000.60200.60201,200
19 July 20240.61900.62000.61900.62000.62001,900
18 July 20240.54900.63000.54900.60900.609046,200
17 July 20240.60000.60000.54900.54900.54903,700
16 July 20240.51100.57700.51000.54000.540053,400
15 July 20240.50000.55900.50000.51000.510034,800
12 July 20240.47000.50000.43500.50000.500022,700
11 July 20240.41700.52000.41700.47000.470030,600
10 July 20240.40100.49000.40100.49000.490013,500
09 July 20240.40000.49800.40000.49800.49809,900
08 July 20240.45000.47000.38100.47000.470030,900
05 July 20240.50000.50000.46000.46000.460010,100
03 July 20240.45000.52500.40000.47200.472079,600
02 July 20240.35700.44000.35100.44000.440065,400
01 July 20240.43000.48000.35000.35100.351097,000
28 June 20240.51000.52000.49000.52000.520020,200
27 June 20240.46600.52000.46600.52000.52002,500
26 June 20240.45500.46000.45300.45500.455023,700
25 June 20240.42000.52200.40100.45000.450016,300
24 June 20240.51000.51000.40500.41100.411047,400
21 June 20240.54100.54100.47100.54100.541019,000
20 June 20240.54100.54100.54100.54100.54105,500
18 June 20240.57000.57000.52700.55000.550042,600
17 June 20240.53000.61000.53000.59000.590039,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...