Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Petvivo Holdings Inc (OP: PETV )

0.6199 UNCHANGED

Streaming Delayed Price Updated: 12:36 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	0.6189	0.6199	0.6189	0.6199	1,900	+0.01(+1.82%)
Jul 18, 2024	0.5490	0.6300	0.5490	0.6088	46,175	+0.06(+10.89%)
Jul 17, 2024	0.5500	0.5999	0.5490	0.5490	3,736	+0.01(+1.67%)
Jul 16, 2024	0.5110	0.5775	0.5100	0.5400	53,350	+0.03(+5.88%)
Jul 15, 2024	0.5000	0.5588	0.5000	0.5100	34,785	+0.01(+2.00%)
Jul 12, 2024	0.4700	0.5000	0.4350	0.5000	22,673	+0.03(+6.38%)
Jul 11, 2024	0.4500	0.5200	0.4170	0.4700	30,642	-0.02(-4.08%)
Jul 10, 2024	0.4010	0.4900	0.4010	0.4900	13,527	-0.01(-1.61%)
Jul 09, 2024	0.4001	0.4980	0.4001	0.4980	9,921	+0.03(+6.05%)
Jul 08, 2024	0.4500	0.4696	0.3810	0.4696	30,885	+0.01(+2.09%)
Jul 05, 2024	0.4600	0.5000	0.4600	0.4600	10,085	-0.01(-2.54%)
Jul 03, 2024	0.4500	0.5250	0.4000	0.4720	79,641	+0.03(+7.27%)
Jul 02, 2024	0.3570	0.4400	0.3510	0.4400	65,432	+0.09(+25.36%)
Jul 01, 2024	0.4300	0.4800	0.3500	0.3510	97,001	-0.17(-32.50%)
Jun 28, 2024	0.5100	0.5200	0.4900	0.5200	20,152	+0.00(+0.00%)
Jun 27, 2024	0.4660	0.5200	0.4660	0.5200	2,450	+0.07(+14.29%)
Jun 26, 2024	0.4550	0.4600	0.4530	0.4550	23,653	+0.01(+1.11%)
Jun 25, 2024	0.4200	0.5223	0.4010	0.4500	16,330	+0.04(+9.49%)
Jun 24, 2024	0.5100	0.5100	0.4050	0.4110	47,430	-0.13(-24.09%)
Jun 21, 2024	0.5414	0.5414	0.4710	0.5414	19,030	+0.00(+0.00%)
Jun 20, 2024	0.5414	0.5414	0.5414	0.5414	5,531	-0.01(-1.56%)
Jun 18, 2024	0.5700	0.5700	0.5273	0.5500	42,606	-0.04(-6.78%)
Jun 17, 2024	0.5300	0.6100	0.5300	0.5900	39,329	+0.01(+1.11%)
Jun 14, 2024	0.5110	0.6077	0.5110	0.5835	2,489	-0.02(-3.70%)
Jun 13, 2024	0.6050	0.6059	0.5100	0.6059	11,701	-0.02(-3.83%)
Jun 12, 2024	0.6320	0.6500	0.6100	0.6300	20,993	+0.01(+1.61%)
Jun 11, 2024	0.6320	0.6320	0.6200	0.6200	4,512	+0.00(+0.00%)
Jun 10, 2024	0.6509	0.6509	0.6101	0.6200	9,784	-0.06(-8.82%)
Jun 07, 2024	0.7350	0.7350	0.6650	0.6800	22,092	-0.02(-2.86%)
Jun 06, 2024	0.7000	0.7175	0.7000	0.7000	2,000	+0.00(+0.00%)
Jun 05, 2024	0.6811	0.7000	0.6811	0.7000	28,992	+0.02(+2.62%)
Jun 04, 2024	0.6800	0.7100	0.6800	0.6821	16,323	-0.02(-2.56%)
Jun 03, 2024	0.6399	0.7000	0.6300	0.7000	50,266	+0.07(+11.11%)
May 31, 2024	0.6210	0.6300	0.6210	0.6300	4,479	+0.01(+1.53%)
May 30, 2024	0.6800	0.7100	0.6205	0.6205	18,013	+0.00(+0.00%)
May 29, 2024	0.6510	0.7200	0.6205	0.6205	6,631	-0.04(-5.98%)
May 28, 2024	0.6200	0.6730	0.6200	0.6600	10,893	+0.05(+8.20%)
May 24, 2024	0.6149	0.6149	0.6100	0.6100	4,225	-0.04(-6.15%)
May 23, 2024	0.6600	0.6701	0.6500	0.6500	26,110	-0.00(-0.11%)
May 22, 2024	0.6517	0.6517	0.6507	0.6507	1,284	-0.02(-2.88%)
May 21, 2024	0.6505	0.7111	0.6505	0.6700	2,032	-0.05(-6.98%)
May 20, 2024	0.8600	0.8600	0.6110	0.7203	15,015	-0.06(-8.07%)
May 17, 2024	0.7500	0.7835	0.7500	0.7835	24,147	+0.06(+8.82%)
May 16, 2024	0.7000	0.7300	0.7000	0.7200	31,278	+0.05(+7.46%)
May 15, 2024	0.6700	0.7000	0.6300	0.6700	33,919	-0.01(-1.46%)
May 14, 2024	0.6500	0.7100	0.6500	0.6799	7,154	-0.07(-9.31%)
May 13, 2024	0.6100	0.7497	0.6100	0.7497	15,259	+0.05(+7.10%)
May 10, 2024	0.7500	0.7500	0.7000	0.7000	18,804	-0.05(-6.67%)
May 09, 2024	0.7322	0.7600	0.7121	0.7500	32,314	+0.01(+0.73%)
May 08, 2024	0.7058	0.7603	0.7058	0.7446	1,469	+0.02(+3.42%)
May 07, 2024	0.7720	0.7768	0.7005	0.7200	46,914	-0.09(-10.59%)
May 06, 2024	0.8300	0.8300	0.7910	0.8053	4,853	-0.02(-2.98%)
May 03, 2024	0.8300	0.8395	0.8005	0.8300	17,848	+0.00(+0.00%)
May 02, 2024	0.8096	0.8300	0.7100	0.8300	21,567	+0.03(+3.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Petvivo Holdings Inc (OP: PETV )

Historical Prices