La bourse est fermée

PetVivo Holdings, Inc. (PETV)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5200+0,0650 (+14,29 %)
À la clôture : 02:28PM EDT
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20240,52000,52000,52000,52000,52001 000
26 juin 20240,45500,46000,45300,45500,455023 700
25 juin 20240,42000,52200,40100,45000,450016 300
24 juin 20240,51000,51000,40500,41100,411047 400
21 juin 20240,54100,54100,47100,54100,541019 000
20 juin 20240,54100,54100,54100,54100,54105 500
18 juin 20240,57000,57000,52700,55000,550042 600
17 juin 20240,53000,61000,53000,59000,590039 300
14 juin 20240,51100,60800,51100,58400,58402 500
13 juin 20240,60500,60600,51000,60600,606011 700
12 juin 20240,63000,65000,61000,63000,630021 000
11 juin 20240,63200,63200,62000,62000,62004 500
10 juin 20240,65100,65100,61000,62000,62009 800
07 juin 20240,73500,73500,66500,68000,680022 100
06 juin 20240,70000,71800,70000,70000,70002 000
05 juin 20240,68100,70000,68100,70000,700029 000
04 juin 20240,68000,71000,68000,68200,682016 300
03 juin 20240,63700,70000,63000,70000,700050 300
31 mai 20240,62100,63000,62100,63000,63004 500
30 mai 20240,64400,71000,62100,62100,621018 000
29 mai 20240,65100,72000,62100,62100,62106 600
28 mai 20240,62000,67300,62000,66000,660010 900
24 mai 20240,61500,61500,61000,61000,61004 200
23 mai 20240,65100,67000,65000,65000,650026 100
22 mai 20240,65200,65200,65100,65100,65101 300
21 mai 20240,65100,71100,65100,67000,67002 000
20 mai 20240,86000,86000,61100,72000,720015 000
17 mai 20240,75000,78400,75000,78400,784024 100
16 mai 20240,70000,73000,70000,72000,720031 300
15 mai 20240,66000,70000,63000,67000,670033 900
14 mai 20240,65000,71000,65000,68000,68007 200
13 mai 20240,61000,75000,61000,75000,750015 300
10 mai 20240,75000,75000,70000,70000,700018 800
09 mai 20240,73200,76000,71200,75000,750032 300
08 mai 20240,70600,76000,70600,74500,74501 500
07 mai 20240,77200,77700,70100,72000,720046 900
06 mai 20240,83000,83000,79100,80500,80504 900
03 mai 20240,83000,84000,80100,83000,830017 800
02 mai 20240,71000,83000,71000,83000,830021 600
01 mai 20240,76000,80900,69000,80000,800030 000
30 avr. 20240,80000,82900,77000,82900,829029 700
29 avr. 20240,81000,83000,80000,82000,820022 500
26 avr. 20240,80000,82000,77000,82000,820017 600
25 avr. 20240,79000,82000,76100,80000,80009 800
24 avr. 20240,85000,85000,78800,78800,788028 600
23 avr. 20240,84000,84000,75000,84000,840023 500
22 avr. 20240,73500,80000,70000,80000,800035 000
19 avr. 20240,72000,78700,60000,73500,735039 000
18 avr. 20240,68400,75000,68400,72000,720017 700
17 avr. 20240,63000,73000,63000,72000,720027 500
16 avr. 20240,62500,69900,61000,69000,690079 900
15 avr. 20240,60500,62500,53200,61500,615011 700
12 avr. 20240,62500,62500,56600,60500,605045 900
11 avr. 20240,54000,60500,47000,56000,560061 600
10 avr. 20240,56000,63000,33000,53700,5370433 600
09 avr. 20240,71900,97900,57000,57000,5700405 500
08 avr. 20241,19001,25000,96900,96900,9690827 500
05 avr. 20241,01001,08501,01001,04201,042042 200
04 avr. 20241,02001,04001,01001,01501,01507 900
03 avr. 20241,00001,08001,00001,05001,05005 200
02 avr. 20241,02001,04001,00001,02001,020010 400
01 avr. 20241,07001,10001,00001,00001,000033 500
28 mars 20241,07501,10101,04001,07001,070025 600
27 mars 20241,08001,10001,05001,07001,070039 200
26 mars 20241,01001,08001,01001,03001,030013 800
25 mars 20241,09001,09001,05601,05601,05605 900
22 mars 20241,05001,09001,03001,08001,080027 900
21 mars 20241,04001,10001,04001,07001,070023 100
20 mars 20240,96901,05000,96901,04001,040018 800
19 mars 20241,00001,02000,98000,99000,99007 400
18 mars 20240,97001,03000,96901,00001,000010 800
15 mars 20240,98001,04000,97001,00001,000030 400
14 mars 20241,00001,02000,96901,02001,02004 800
13 mars 20241,03001,03000,97001,00001,000013 400
12 mars 20241,04001,04000,96901,03001,030052 000
11 mars 20241,08001,20001,03001,07001,0700229 300
08 mars 20241,12001,14001,06001,08001,080023 400
07 mars 20241,10001,12001,06501,12001,120066 900
06 mars 20241,01001,10001,01001,10001,100015 500
05 mars 20241,02001,11001,02001,05001,050010 700
04 mars 20241,19001,19001,04001,05001,050013 600
01 mars 20241,14001,14001,00001,08001,080032 200
29 févr. 20241,08001,14001,04001,10001,10008 200
28 févr. 20241,17001,17001,11001,13001,13007 100
27 févr. 20241,18001,20001,16901,18001,180012 200
26 févr. 20241,22001,22001,18001,18001,180012 000
23 févr. 20241,16501,20001,15001,20001,20005 200
22 févr. 20241,09001,22001,09001,20001,200026 900
21 févr. 20241,15401,20001,15401,20001,20004 200
20 févr. 20241,18001,25001,17001,24001,240021 200
16 févr. 20241,21001,24501,19001,24301,24306 700
15 févr. 20241,09001,23001,09001,15001,150013 200
14 févr. 20241,19001,19001,12001,17001,170024 000
13 févr. 20241,24001,24001,06001,20001,200028 700
12 févr. 20241,32001,32001,23001,25001,250024 100
09 févr. 20241,30001,31101,27001,28001,280017 500
08 févr. 20241,33001,33001,25001,32001,320020 700
07 févr. 20241,29001,30001,24001,29001,290030 500
06 févr. 20241,25001,33501,23001,23001,230041 700
05 févr. 20241,22001,25001,22001,25001,250011 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...