PetVivo Holdings Inc (QB) (PETV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03025 | 6.05666232856 | 0.49945 | 0.547 | 0.417 | 9785 | 0.4994859 | CS |
| 4 | 0.0177 | 3.45703125 | 0.512 | 0.59305 | 0.4079 | 30910 | 0.51823965 | CS |
| 12 | -0.0754 | -12.4607502892 | 0.6051 | 0.83 | 0.4001 | 25653 | 0.54917797 | CS |
| 26 | -0.1208 | -18.570330515 | 0.6505 | 0.83 | 0.2904 | 22425 | 0.54658145 | CS |
| 52 | -0.1894 | -26.3384786539 | 0.7191 | 0.979 | 0.2904 | 28303 | 0.57845531 | CS |
| 156 | -7.9703 | -93.7682352941 | 8.5 | 8.5 | 0.2904 | 27255 | 0.57845531 | CS |
| 260 | 0.0497 | 10.3541666667 | 0.48 | 13.99 | 0.1222 | 12834 | 1.06842327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.471 | -0.062 | -11.63 | 0.47 | 0.5 | 0.47 | 5425 |
| 1732054800 | 0.533 | 0 | 0.00 | 0.46325 | 0.533 | 0.461 | 4829 |
| 1731968640 | 0.533 | 0.033 | 6.60 | 0.48 | 0.533 | 0.48 | 10563 |
| 1731709260 | 0.5 | 0.0151 | 3.11 | 0.417 | 0.547 | 0.417 | 3223 |
| 1731622800 | 0.4849 | -0.00807 | -1.64 | 0.49945 | 0.503 | 0.480465 | 24885 |
| 1731536760 | 0.49297 | 0.00297 | 0.61 | 0.5 | 0.5 | 0.452 | 17519 |
| 1731450480 | 0.49 | -0.011 | -2.20 | 0.492 | 0.554 | 0.45 | 74795 |
| 1731363600 | 0.501 | -0.0585 | -10.46 | 0.523875 | 0.53925 | 0.48 | 59316 |
| 1731104400 | 0.5595 | 0 | 0.00 | 0.5 | 0.5595 | 0.5 | 20268 |
| 1731018540 | 0.5595 | 0 | 0.00 | 0.539875 | 0.5595 | 0.51 | 2800 |
| 1730931600 | 0.5595 | 0.0405 | 7.80 | 0.472 | 0.5595 | 0.472 | 24546 |
| 1730845680 | 0.519 | 0.019 | 3.80 | 0.5 | 0.5197 | 0.47475 | 36948 |
| 1730759160 | 0.5 | -0.0499 | -9.07 | 0.531 | 0.589425 | 0.5 | 84221 |
| 1730496420 | 0.5499 | 0.0099 | 1.83 | 0.56 | 0.56 | 0.531 | 51221 |
| 1730409780 | 0.54 | 0.003145 | 0.59 | 0.5402749 | 0.59305 | 0.515 | 80693 |
| 1730323500 | 0.536855 | -0.003145 | -0.58 | 0.504 | 0.536855 | 0.4079 | 59905 |
| 1730237280 | 0.54 | 0.01 | 1.89 | 0.504 | 0.54 | 0.504 | 10049 |
| 1730150880 | 0.53 | 0.029 | 5.79 | 0.501 | 0.53 | 0.501 | 4728 |
| 1729891500 | 0.501 | 0 | 0.00 | 0.5 | 0.5135999 | 0.5 | 13676 |
| 1729805160 | 0.501 | 0.001 | 0.20 | 0.512 | 0.5155 | 0.5 | 28582 |
| 1729718940 | 0.5 | -0.005425 | -1.07 | 0.501 | 0.505575 | 0.5 | 51430 |
| 1729632300 | 0.505425 | -0.01401 | -2.70 | 0.5 | 0.505425 | 0.5 | 10040 |
| 1729545600 | 0.519435 | -0.020265 | -3.75 | 0.52 | 0.52 | 0.51 | 10261 |
| 1729286400 | 0.5397 | -0.0301 | -5.28 | 0.52 | 0.5397 | 0.52 | 15013 |
| 1729200000 | 0.5698 | 0.0322 | 5.99 | 0.55 | 0.5698 | 0.55 | 26713 |
| 1729113960 | 0.5376 | -0.0322 | -5.65 | 0.5376 | 0.5376 | 0.5376 | 368 |
| 1729027680 | 0.5698 | 0 | 0.00 | 0.531 | 0.5698 | 0.531 | 2760 |
| 1728941220 | 0.5698 | 0.0098 | 1.75 | 0.545 | 0.5698 | 0.545 | 37833 |
| 1728681900 | 0.56 | -0.0396 | -6.60 | 0.5748 | 0.58472 | 0.52005 | 19600 |
| 1728595560 | 0.5996 | 0 | 0.00 | 0.551 | 0.5996 | 0.55 | 4275 |
| 1728508800 | 0.5996 | -0.0004 | -0.07 | 0.55 | 0.5997 | 0.521 | 4508 |
| 1728422580 | 0.6 | 0.01 | 1.69 | 0.501 | 0.649 | 0.501 | 8635 |
| 1728336000 | 0.59 | 0.0493 | 9.12 | 0.56 | 0.59 | 0.5 | 35353 |
| 1728077220 | 0.5407 | 0.0707 | 15.04 | 0.47 | 0.56 | 0.46 | 31335 |
| 1727990760 | 0.47 | 0.01 | 2.17 | 0.44485 | 0.47 | 0.422 | 4615 |
| 1727904000 | 0.46 | 0 | 0.00 | 0.415 | 0.46 | 0.415 | 2251 |
| 1727818140 | 0.46 | -0.01 | -2.13 | 0.43 | 0.46 | 0.4109999 | 28861 |
| 1727731200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1727472000 | 0.47 | 0.02 | 4.44 | 0.43875 | 0.47 | 0.4099999 | 36875 |
| 1727386200 | 0.45 | -0.0487 | -9.77 | 0.48 | 0.48 | 0.4001 | 80426 |
| 1727299200 | 0.4987 | -0.001 | -0.20 | 0.48985 | 0.4997 | 0.48 | 5142 |
| 1727212800 | 0.4997 | -0.0403 | -7.46 | 0.51 | 0.5407 | 0.48 | 32715 |
| 1727126940 | 0.54 | -0.01 | -1.82 | 0.5699 | 0.5699 | 0.5 | 15380 |
| 1726867200 | 0.55 | 0.0069 | 1.27 | 0.55 | 0.5699999 | 0.5275 | 14810 |
| 1726781220 | 0.5431 | 0.0031 | 0.57 | 0.512 | 0.545 | 0.481 | 15465 |
| 1726694460 | 0.54 | 0 | 0.00 | 0.545 | 0.5941 | 0.5 | 23888 |
| 1726608240 | 0.54 | -0.0425 | -7.30 | 0.5699999 | 0.5941 | 0.5377499 | 14000 |
| 1726521720 | 0.5825 | -0.0145 | -2.43 | 0.597 | 0.597 | 0.531 | 16178 |
| 1726262940 | 0.597 | 0.047 | 8.55 | 0.5739 | 0.597 | 0.53 | 26687 |
| 1726176540 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 103059 |
| 1726090140 | 0.6 | -0.02403 | -3.85 | 0.6101 | 0.63 | 0.6 | 21910 |
| 1726003500 | 0.62403 | -0.03297 | -5.02 | 0.6899999 | 0.6899999 | 0.6 | 10609 |
| 1725917160 | 0.657 | -0.03495 | -5.05 | 0.657 | 0.6899999 | 0.657 | 3441 |
| 1725658020 | 0.69195 | -0.07705 | -10.02 | 0.8031 | 0.8031 | 0.6887299 | 19100 |
| 1725571440 | 0.769 | 0.029 | 3.92 | 0.74 | 0.77 | 0.7079 | 22955 |
| 1725485040 | 0.74 | -0.08 | -9.76 | 0.8199999 | 0.83 | 0.74 | 11188 |
| 1725398880 | 0.8199999 | 0.0498999 | 6.48 | 0.77 | 0.8199999 | 0.7 | 26088 |
| 1725053340 | 0.7701 | 0.0501 | 6.96 | 0.72 | 0.8199999 | 0.66 | 24954 |
| 1724966400 | 0.72 | 0.12 | 20.00 | 0.6051 | 0.72 | 0.601 | 50972 |
| 1724880360 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 22103 |
| 1724794140 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1724707740 | 0.55 | -0.006 | -1.08 | 0.58 | 0.58 | 0.5 | 4091 |
| 1724448480 | 0.556 | 0.006 | 1.09 | 0.58 | 0.5989 | 0.556 | 1620 |
| 1724362140 | 0.55 | 0.05 | 10.00 | 0.55 | 0.57445 | 0.55 | 15320 |
| 1724275380 | 0.5 | -0.0256 | -4.87 | 0.6 | 0.6 | 0.471 | 1517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
