PetVivo Holdings Inc (QB) (PETV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024625 | 4.73648778611 | 0.5199 | 0.5557 | 0.49 | 10730 | 0.51663304 | CS |
| 4 | -0.004975 | -0.905368516833 | 0.5495 | 0.6325 | 0.4499 | 14068 | 0.56136651 | CS |
| 12 | -0.187975 | -25.662116041 | 0.7325 | 0.821 | 0.4499 | 15958 | 0.59171585 | CS |
| 26 | 0.044525 | 8.905 | 0.5 | 0.98 | 0.396 | 25602 | 0.60566542 | CS |
| 52 | -0.245475 | -31.0727848101 | 0.79 | 0.98 | 0.2904 | 23218 | 0.59571437 | CS |
| 156 | -7.955475 | -93.5938235294 | 8.5 | 8.5 | 0.2904 | 26429 | 0.59565009 | CS |
| 260 | 0.244525 | 81.5083333333 | 0.3 | 13.99 | 0.21 | 16128 | 0.96075158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.544525 | 0.024625 | 4.74 | 0.5199 | 0.5557 | 0.5101 | 10701 |
| 1745529840 | 0.5199 | 0.001 | 0.19 | 0.49 | 0.5199 | 0.49 | 16713 |
| 1745443560 | 0.5189 | 0.006475 | 1.26 | 0.5199 | 0.5199 | 0.4915 | 2522 |
| 1745357340 | 0.512425 | -0.007475 | -1.44 | 0.514925 | 0.5199 | 0.49 | 18420 |
| 1745270400 | 0.5199 | -0.0358 | -6.44 | 0.5199 | 0.5199 | 0.5199 | 5263 |
| 1744925340 | 0.5557 | 0 | 0.00 | 0.5557 | 0.5557 | 0.5557 | 0 |
| 1744838940 | 0.5557 | 0.042895 | 8.36 | 0.5 | 0.5557 | 0.5 | 6266 |
| 1744752360 | 0.512805 | -0.036695 | -6.68 | 0.501 | 0.512805 | 0.501 | 6300 |
| 1744666140 | 0.5495 | 0.0495 | 9.90 | 0.5571 | 0.559 | 0.4499 | 53191 |
| 1744406940 | 0.5 | -0.045 | -8.26 | 0.51 | 0.51 | 0.5 | 4884 |
| 1744320540 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1744234140 | 0.545 | 0.01597 | 3.02 | 0.541 | 0.545 | 0.541 | 2035 |
| 1744147740 | 0.52903 | -0.08097 | -13.27 | 0.551 | 0.551 | 0.5068 | 21600 |
| 1744061220 | 0.61 | 0 | 0.00 | 0.5524 | 0.61 | 0.551 | 11627 |
| 1743802020 | 0.61 | -0.022 | -3.48 | 0.5524 | 0.61 | 0.5524 | 5607 |
| 1743715440 | 0.632 | 0 | 0.00 | 0.5709999 | 0.632 | 0.5514 | 3005 |
| 1743629040 | 0.632 | 0.0423 | 7.17 | 0.55 | 0.632 | 0.55 | 4011 |
| 1743542640 | 0.5897 | -0.01 | -1.67 | 0.55 | 0.5897 | 0.54 | 6225 |
| 1743456180 | 0.5997 | 0.0057 | 0.96 | 0.535 | 0.6324999 | 0.535 | 14251 |
| 1743197340 | 0.594 | 0.054 | 10.00 | 0.5495 | 0.6 | 0.54 | 57230 |
| 1743110880 | 0.54 | 0.01 | 1.89 | 0.5 | 0.54 | 0.5 | 11385 |
| 1743024540 | 0.53 | 0.03675 | 7.45 | 0.4928 | 0.53 | 0.4928 | 16865 |
| 1742938140 | 0.49325 | -0.03675 | -6.93 | 0.456 | 0.53 | 0.456 | 2400 |
| 1742851200 | 0.53 | 0.01 | 1.92 | 0.5004999 | 0.53 | 0.451 | 12313 |
| 1742592540 | 0.52 | -0.01 | -1.89 | 0.52 | 0.5225 | 0.52 | 18845 |
| 1742505960 | 0.53 | -0.019 | -3.46 | 0.515 | 0.53 | 0.51 | 23854 |
| 1742419200 | 0.549 | -0.001 | -0.18 | 0.5151 | 0.549 | 0.515 | 9411 |
| 1742333400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1 |
| 1742246400 | 0.55 | 0.0003 | 0.05 | 0.51 | 0.55 | 0.51 | 14978 |
| 1741987680 | 0.5497 | 0.03185 | 6.15 | 0.481 | 0.5497 | 0.481 | 40792 |
| 1741901340 | 0.51785 | -0.00065 | -0.13 | 0.4601 | 0.5185 | 0.4601 | 10100 |
| 1741814940 | 0.5185 | -0.0109 | -2.06 | 0.5293 | 0.5293 | 0.459 | 10598 |
| 1741728480 | 0.5294 | -0.0206 | -3.75 | 0.51 | 0.55 | 0.48 | 8714 |
| 1741641600 | 0.55 | -0.019 | -3.34 | 0.5689999 | 0.5689999 | 0.51 | 8127 |
| 1741386000 | 0.5689999 | 0.0464999 | 8.90 | 0.55 | 0.5689999 | 0.515 | 10006 |
| 1741300140 | 0.5225 | -0.04005 | -7.12 | 0.5 | 0.5689999 | 0.48 | 15838 |
| 1741213440 | 0.56255 | -0.03645 | -6.09 | 0.51 | 0.5634 | 0.5 | 19487 |
| 1741126800 | 0.599 | 0.0493 | 8.97 | 0.5497 | 0.6 | 0.5145 | 18459 |
| 1741040760 | 0.5497 | 0.0097 | 1.80 | 0.558125 | 0.5775 | 0.52091 | 4910 |
| 1740781260 | 0.54 | 0.012 | 2.27 | 0.51 | 0.54 | 0.51 | 12800 |
| 1740695340 | 0.528 | -0.0517 | -8.92 | 0.56 | 0.5695 | 0.4932 | 36954 |
| 1740608400 | 0.5797 | 0.0197 | 3.52 | 0.5699999 | 0.6 | 0.5211 | 26578 |
| 1740522480 | 0.56 | 0.0104 | 1.89 | 0.52 | 0.5699999 | 0.5039 | 46860 |
| 1740435600 | 0.5496 | -0.0404 | -6.85 | 0.6 | 0.6 | 0.511 | 20368 |
| 1740176400 | 0.59 | 0.0200001 | 3.51 | 0.551 | 0.59 | 0.5445 | 19380 |
| 1740090480 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 18243 |
| 1740003960 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.532 | 16086 |
| 1739917740 | 0.6 | -0.1395 | -18.86 | 0.5800999 | 0.6756 | 0.58 | 41573 |
| 1739572020 | 0.7395 | 0.0595 | 8.75 | 0.7199 | 0.7397 | 0.68 | 7745 |
| 1739485320 | 0.68 | -0.035305 | -4.94 | 0.68 | 0.68 | 0.68 | 833 |
| 1739398920 | 0.715305 | 0.011655 | 1.66 | 0.7 | 0.72 | 0.6544 | 33867 |
| 1739312940 | 0.70365 | -0.03635 | -4.91 | 0.74 | 0.74 | 0.70365 | 4485 |
| 1739226000 | 0.74 | -0.0125 | -1.66 | 0.7501 | 0.7501 | 0.74 | 7701 |
| 1738967160 | 0.7524999 | 0 | 0.00 | 0.7597 | 0.7597 | 0.7501 | 1533 |
| 1738880400 | 0.7524999 | -0.0075 | -0.99 | 0.7524999 | 0.7597 | 0.75 | 40349 |
| 1738794000 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 4842 |
| 1738708080 | 0.76 | -0.04 | -5.00 | 0.794785 | 0.8 | 0.76 | 18537 |
| 1738621740 | 0.8 | 0.0003 | 0.04 | 0.7997 | 0.8 | 0.76 | 34452 |
| 1738362000 | 0.7997 | 0.0312 | 4.06 | 0.7325 | 0.8209999 | 0.7325 | 4220 |
| 1738276080 | 0.7685 | 0.0438 | 6.04 | 0.7 | 0.7685 | 0.7 | 34500 |
| 1738189740 | 0.7247 | 0 | 0.00 | 0.72 | 0.7247 | 0.7 | 38251 |
| 1738103280 | 0.7247 | -0.0453 | -5.88 | 0.735 | 0.735 | 0.7 | 27559 |
| 1738016820 | 0.77 | 0.05675 | 7.96 | 0.727 | 0.77 | 0.7125 | 29106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
