PetVivo Holdings, Inc. (PETV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.6840 | 0.7500 | 0.6840 | 0.7200 | 0.7200 | 17,700 |
| 17 Apr 2024 | 0.6300 | 0.7300 | 0.6300 | 0.7200 | 0.7200 | 27,500 |
| 16 Apr 2024 | 0.6250 | 0.6990 | 0.6100 | 0.6900 | 0.6900 | 79,900 |
| 15 Apr 2024 | 0.6050 | 0.6250 | 0.5320 | 0.6150 | 0.6150 | 11,700 |
| 12 Apr 2024 | 0.6250 | 0.6250 | 0.5660 | 0.6050 | 0.6050 | 45,900 |
| 11 Apr 2024 | 0.5400 | 0.6050 | 0.4700 | 0.5600 | 0.5600 | 61,600 |
| 10 Apr 2024 | 0.5600 | 0.6300 | 0.3300 | 0.5370 | 0.5370 | 433,600 |
| 09 Apr 2024 | 0.7190 | 0.9790 | 0.5700 | 0.5700 | 0.5700 | 405,500 |
| 08 Apr 2024 | 1.1900 | 1.2500 | 0.9690 | 0.9690 | 0.9690 | 827,500 |
| 05 Apr 2024 | 1.0100 | 1.0850 | 1.0100 | 1.0420 | 1.0420 | 42,200 |
| 04 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 7,900 |
| 03 Apr 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 5,200 |
| 02 Apr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 10,400 |
| 01 Apr 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 33,500 |
| 28 Mar 2024 | 1.0750 | 1.1010 | 1.0400 | 1.0700 | 1.0700 | 25,600 |
| 27 Mar 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 39,200 |
| 26 Mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 13,800 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0560 | 1.0560 | 1.0560 | 5,900 |
| 22 Mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 27,900 |
| 21 Mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 23,100 |
| 20 Mar 2024 | 0.9690 | 1.0500 | 0.9690 | 1.0400 | 1.0400 | 18,800 |
| 19 Mar 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 7,400 |
| 18 Mar 2024 | 0.9700 | 1.0300 | 0.9690 | 1.0000 | 1.0000 | 10,800 |
| 15 Mar 2024 | 0.9800 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 30,400 |
| 14 Mar 2024 | 1.0000 | 1.0200 | 0.9690 | 1.0200 | 1.0200 | 4,800 |
| 13 Mar 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 13,400 |
| 12 Mar 2024 | 1.0400 | 1.0400 | 0.9690 | 1.0300 | 1.0300 | 52,000 |
| 11 Mar 2024 | 1.0800 | 1.2000 | 1.0300 | 1.0700 | 1.0700 | 229,300 |
| 08 Mar 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 23,400 |
| 07 Mar 2024 | 1.1000 | 1.1200 | 1.0650 | 1.1200 | 1.1200 | 66,900 |
| 06 Mar 2024 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 15,500 |
| 05 Mar 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 10,700 |
| 04 Mar 2024 | 1.1900 | 1.1900 | 1.0400 | 1.0500 | 1.0500 | 13,600 |
| 01 Mar 2024 | 1.1400 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 32,200 |
| 29 Feb 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1000 | 1.1000 | 8,200 |
| 28 Feb 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 7,100 |
| 27 Feb 2024 | 1.1800 | 1.2000 | 1.1690 | 1.1800 | 1.1800 | 12,200 |
| 26 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 12,000 |
| 23 Feb 2024 | 1.1650 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 5,200 |
| 22 Feb 2024 | 1.0900 | 1.2200 | 1.0900 | 1.2000 | 1.2000 | 26,900 |
| 21 Feb 2024 | 1.1540 | 1.2000 | 1.1540 | 1.2000 | 1.2000 | 4,200 |
| 20 Feb 2024 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 21,200 |
| 16 Feb 2024 | 1.2100 | 1.2450 | 1.1900 | 1.2430 | 1.2430 | 6,700 |
| 15 Feb 2024 | 1.0900 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 13,200 |
| 14 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 24,000 |
| 13 Feb 2024 | 1.2400 | 1.2400 | 1.0600 | 1.2000 | 1.2000 | 28,700 |
| 12 Feb 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 24,100 |
| 09 Feb 2024 | 1.3000 | 1.3110 | 1.2700 | 1.2800 | 1.2800 | 17,500 |
| 08 Feb 2024 | 1.3300 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 20,700 |
| 07 Feb 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 30,500 |
| 06 Feb 2024 | 1.2500 | 1.3350 | 1.2300 | 1.2300 | 1.2300 | 41,700 |
| 05 Feb 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 11,300 |
| 02 Feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2500 | 1.2500 | 16,200 |
| 01 Feb 2024 | 1.2420 | 1.2870 | 1.1950 | 1.2600 | 1.2600 | 6,900 |
| 31 Jan 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2350 | 1.2350 | 6,400 |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2150 | 1.2150 | 30,300 |
| 29 Jan 2024 | 1.0900 | 1.2300 | 1.0640 | 1.2200 | 1.2200 | 24,800 |
| 26 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 49,800 |
| 25 Jan 2024 | 1.1300 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 64,800 |
| 24 Jan 2024 | 1.2400 | 1.3090 | 1.1600 | 1.1700 | 1.1700 | 117,600 |
| 23 Jan 2024 | 1.4800 | 1.4800 | 1.3000 | 1.3400 | 1.3400 | 121,300 |
| 22 Jan 2024 | 1.4800 | 1.4800 | 1.2000 | 1.3600 | 1.3600 | 100,700 |
| 19 Jan 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 79,500 |
| 18 Jan 2024 | 1.3100 | 1.4700 | 1.3100 | 1.4000 | 1.4000 | 80,800 |
| 17 Jan 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 61,100 |
| 16 Jan 2024 | 1.3000 | 1.3800 | 1.2340 | 1.2800 | 1.2800 | 122,500 |
| 12 Jan 2024 | 1.1450 | 1.2500 | 1.1310 | 1.2500 | 1.2500 | 77,200 |
| 11 Jan 2024 | 1.0300 | 1.1700 | 1.0300 | 1.1600 | 1.1600 | 70,900 |
| 10 Jan 2024 | 1.1100 | 1.2010 | 1.1100 | 1.1700 | 1.1700 | 113,200 |
| 09 Jan 2024 | 1.1300 | 1.1900 | 1.1120 | 1.1600 | 1.1600 | 15,400 |
| 08 Jan 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 16,500 |
| 05 Jan 2024 | 0.9900 | 1.1350 | 0.9900 | 1.1290 | 1.1290 | 30,300 |
| 04 Jan 2024 | 0.9700 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 23,700 |
| 03 Jan 2024 | 1.0510 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 19,100 |
| 02 Jan 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 9,700 |
| 29 Dec 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 26,900 |
| 28 Dec 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 20,900 |
| 27 Dec 2023 | 1.0900 | 1.1050 | 1.0000 | 1.0200 | 1.0200 | 33,300 |
| 26 Dec 2023 | 1.2900 | 1.3000 | 1.0300 | 1.0700 | 1.0700 | 76,400 |
| 22 Dec 2023 | 1.2100 | 1.2400 | 1.0100 | 1.1500 | 1.1500 | 185,700 |
| 21 Dec 2023 | 1.1500 | 1.3000 | 1.0700 | 1.1600 | 1.1600 | 934,700 |
| 20 Dec 2023 | 0.8610 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 40,700 |
| 19 Dec 2023 | 0.9400 | 0.9820 | 0.8080 | 0.8080 | 0.8080 | 99,000 |
| 18 Dec 2023 | 0.8150 | 0.9730 | 0.7880 | 0.9670 | 0.9670 | 39,700 |
| 15 Dec 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 27,400 |
| 14 Dec 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8940 | 0.8940 | 15,800 |
| 13 Dec 2023 | 1.0200 | 1.0700 | 0.8910 | 0.9180 | 0.9180 | 20,000 |
| 12 Dec 2023 | 0.8100 | 1.0500 | 0.8100 | 0.9300 | 0.9300 | 27,000 |
| 11 Dec 2023 | 0.8600 | 0.9340 | 0.8600 | 0.9000 | 0.9000 | 31,800 |
| 08 Dec 2023 | 0.9700 | 0.9890 | 0.8100 | 0.9680 | 0.9680 | 10,200 |
| 07 Dec 2023 | 1.0100 | 1.0400 | 0.9000 | 0.9010 | 0.9010 | 17,700 |
| 06 Dec 2023 | 0.9700 | 1.0900 | 0.9000 | 1.0300 | 1.0300 | 88,100 |
| 05 Dec 2023 | 0.8210 | 0.9570 | 0.8210 | 0.9570 | 0.9570 | 72,400 |
| 04 Dec 2023 | 0.8690 | 0.9000 | 0.8100 | 0.8800 | 0.8800 | 17,100 |
| 01 Dec 2023 | 0.8600 | 0.8670 | 0.8010 | 0.8440 | 0.8440 | 5,900 |
| 30 Nov 2023 | 0.7270 | 0.8500 | 0.6800 | 0.8070 | 0.8070 | 27,300 |
| 29 Nov 2023 | 0.6780 | 0.7400 | 0.6180 | 0.7050 | 0.7050 | 55,200 |
| 28 Nov 2023 | 0.6000 | 0.7000 | 0.6000 | 0.6240 | 0.6240 | 51,900 |
| 27 Nov 2023 | 0.6800 | 0.7500 | 0.5700 | 0.6200 | 0.6200 | 64,800 |
| 24 Nov 2023 | 0.6140 | 0.7000 | 0.5700 | 0.6500 | 0.6500 | 30,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.