PTVLF
PET VALU HLDGS LTD
stockOTC
EODOct 2, 2026
12.45USD-1.112%(-0.14)1,578
PTVLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.45 | 12.45 | 12.45 | 12.45 | -1.112% | 1,578 | 0.000% |
| 2026-10-01 | 12.59 | 12.59 | 12.59 | 12.59 | -0.396% | 15,631 | -1.112% |
| 2026-09-30 | 12.62 | 12.64 | 12.62 | 12.64 | +1.555% | 11,013 | -1.503% |
| 2026-09-25 | 12.83 | 12.83 | 12.45 | 12.45 | +0.213% | 7,640 | +0.028% |
| 2026-09-24 | 12.42 | 12.42 | 12.42 | 12.42 | -1.115% | 23,270 | +0.242% |
| 2026-09-21 | 12.56 | 12.56 | 12.56 | 12.56 | -0.317% | 20,422 | -0.876% |
| 2026-09-18 | 12.60 | 12.60 | 12.60 | 12.60 | -1.439% | 18,722 | -1.190% |
| 2026-09-11 | 12.78 | 12.78 | 12.78 | 12.78 | -1.662% | 2,449 | -2.613% |
| 2026-09-10 | 13.00 | 13.00 | 13.00 | 13.00 | -2.329% | 6,631 | -4.231% |
| 2026-09-08 | 13.31 | 13.31 | 13.31 | 13.31 | -2.060% | 7,275 | -6.461% |
| 2026-09-04 | 13.59 | 13.59 | 13.59 | 13.59 | +3.610% | 13,365 | -8.389% |
| 2026-09-01 | 13.12 | 13.12 | 13.12 | 13.12 | -1.969% | 15,318 | -5.081% |
| 2026-08-31 | 13.38 | 13.38 | 13.38 | 13.38 | -7.212% | 322,340 | -6.951% |
| 2026-08-13 | 14.42 | 14.42 | 14.42 | 14.42 | +4.873% | 30,401 | -13.662% |
| 2026-08-04 | 13.75 | 13.75 | 13.75 | 13.75 | +0.585% | 848 | -9.455% |
| 2026-07-27 | 13.67 | 13.67 | 13.67 | 13.67 | +2.937% | 5,944 | -8.925% |
| 2026-07-24 | 13.28 | 13.28 | 13.28 | 13.28 | -3.488% | 5,051 | -6.250% |
| 2026-07-20 | 13.76 | 13.76 | 13.76 | 13.76 | +0.511% | 14,242 | -9.520% |
| 2026-07-15 | 13.69 | 13.69 | 13.69 | 13.69 | +2.932% | 17,298 | -9.058% |
| 2026-07-10 | 13.30 | 13.30 | 13.30 | 13.30 | +1.372% | 10,681 | -6.391% |
| 2026-07-09 | 13.13 | 13.13 | 13.12 | 13.12 | -0.119% | 11,758 | -5.107% |
| 2026-07-07 | 13.04 | 13.22 | 13.00 | 13.14 | +2.622% | 19,005 | -5.219% |
| 2026-06-26 | 12.80 | 12.80 | 12.80 | 12.80 | -0.555% | 33,827 | -2.734% |
| 2026-06-25 | 12.56 | 12.87 | 12.56 | 12.87 | +3.104% | 58,016 | -3.275% |
| 2026-06-24 | 12.48 | 12.48 | 12.48 | 12.48 | -0.088% | 92,959 | -0.272% |
| 2026-06-23 | 12.52 | 12.52 | 12.31 | 12.49 | +0.685% | 21,615 | -0.360% |
| 2026-06-22 | 12.41 | 12.41 | 12.41 | 12.41 | -5.050% | 88,906 | +0.322% |
| 2026-06-18 | 13.45 | 13.45 | 13.07 | 13.07 | -2.512% | 81,893 | -4.744% |
| 2026-06-15 | 13.41 | 13.41 | 13.41 | 13.41 | -0.896% | 3,954 | -7.137% |
| 2026-06-12 | 13.53 | 13.53 | 13.53 | 13.53 | +1.182% | 19,109 | -7.969% |
| 2026-06-11 | 13.37 | 13.37 | 13.37 | 13.37 | -1.691% | 22,267 | -6.881% |
| 2026-06-01 | 13.60 | 13.60 | 13.60 | 13.60 | +0.295% | 8,400 | -8.456% |
| 2026-05-29 | 13.56 | 13.56 | 13.53 | 13.56 | 0.000% | 12,921 | -8.186% |
| 2026-05-28 | 13.56 | 13.56 | 13.56 | 13.56 | +0.893% | 683 | -8.186% |
| 2026-05-27 | 13.44 | 13.44 | 13.44 | 13.44 | +1.818% | 28,991 | -7.366% |
| 2026-05-26 | 13.20 | 13.20 | 13.20 | 13.20 | +4.761% | 860 | -5.682% |
| 2026-05-22 | 12.60 | 12.60 | 12.60 | 12.60 | -2.083% | 1,740 | -1.191% |
| 2026-05-19 | 13.00 | 13.00 | 12.87 | 12.87 | +2.129% | 59,942 | -3.250% |
| 2026-05-15 | 12.60 | 12.60 | 12.60 | 12.60 | +0.800% | 23,241 | -1.190% |
| 2026-05-14 | 12.77 | 12.77 | 12.50 | 12.50 | -0.794% | 79,014 | -0.400% |
| 2026-05-13 | 12.42 | 12.60 | 12.40 | 12.60 | +1.449% | 31,491 | -1.190% |
| 2026-05-12 | 13.55 | 13.55 | 12.23 | 12.42 | -11.412% | 9,664 | +0.242% |
| 2026-05-11 | 14.02 | 14.02 | 14.02 | 14.02 | -4.949% | 200 | -11.198% |
| 2026-05-08 | 14.75 | 14.75 | 14.75 | 14.75 | -4.654% | 500 | -15.593% |
| 2026-05-01 | 15.47 | 15.47 | 15.47 | 15.47 | -0.194% | 1,000 | -19.522% |
| 2026-04-30 | 15.27 | 15.50 | 15.27 | 15.50 | -0.577% | 2,979 | -19.677% |
| 2026-04-27 | 15.59 | 15.59 | 15.59 | 15.59 | -1.603% | 100 | -20.141% |
| 2026-04-23 | 15.58 | 15.84 | 15.57 | 15.84 | +2.950% | 1,300 | -21.421% |
| 2026-04-21 | 15.40 | 15.40 | 15.39 | 15.39 | -1.683% | 200 | -19.103% |
| 2026-04-16 | 15.60 | 15.66 | 15.60 | 15.65 | +1.149% | 700 | -20.465% |
| 2026-04-14 | 15.48 | 15.48 | 15.48 | 15.48 | +4.214% | 10,328 | -19.551% |
| 2026-04-13 | 14.85 | 14.85 | 14.85 | 14.85 | -0.999% | 5,949 | -16.162% |
| 2026-04-10 | 14.91 | 15.00 | 14.91 | 15.00 | +1.018% | 6,869 | -16.999% |
| 2026-04-09 | 14.75 | 14.92 | 14.55 | 14.85 | +1.565% | 2,859 | -16.155% |
| 2026-04-08 | 14.89 | 14.89 | 14.62 | 14.62 | -2.533% | 7,510 | -14.843% |
| 2026-04-07 | 15.03 | 15.03 | 15.00 | 15.00 | -2.025% | 700 | -17.000% |
| 2026-04-06 | 15.31 | 15.31 | 15.31 | 15.31 | +0.459% | 600 | -18.681% |
| 2026-04-02 | 15.28 | 15.38 | 15.24 | 15.24 | -0.587% | 2,000 | -18.307% |
| 2026-03-31 | 15.33 | 15.33 | 15.33 | 15.33 | -6.865% | 200 | -18.787% |
| 2026-03-18 | 16.46 | 16.46 | 16.46 | 16.46 | -2.315% | 13,438 | -24.362% |
| 2026-03-12 | 16.94 | 16.94 | 16.52 | 16.85 | -2.488% | 6,572 | -26.113% |
| 2026-03-11 | 17.28 | 17.28 | 17.28 | 17.28 | -2.152% | 100 | -27.951% |
| 2026-03-10 | 17.66 | 17.66 | 17.66 | 17.66 | -1.616% | 100 | -29.502% |
| 2026-03-06 | 17.97 | 17.97 | 17.95 | 17.95 | -12.225% | 4,454 | -30.641% |
| 2026-03-02 | 20.41 | 20.47 | 20.41 | 20.45 | -4.126% | 2,000 | -39.120% |
| 2026-02-18 | 21.33 | 21.33 | 21.33 | 21.33 | +1.911% | 100 | -41.632% |
| 2025-12-05 | 21.00 | 21.00 | 20.93 | 20.93 | +5.176% | 15,887 | -40.516% |
| 2025-12-01 | 19.90 | 19.90 | 19.90 | 19.90 | -2.689% | 2,943 | -37.437% |
| 2025-11-12 | 20.45 | 20.45 | 20.45 | 20.45 | +1.741% | 8,644 | -39.120% |
| 2025-11-06 | 20.33 | 20.33 | 20.10 | 20.10 | -4.149% | 4,089 | -38.060% |
| 2025-11-05 | 20.99 | 20.99 | 20.97 | 20.97 | -7.171% | 37,769 | -40.629% |
| 2025-11-04 | 22.59 | 22.59 | 22.59 | 22.59 | -9.386% | 100 | -44.887% |
| 2025-10-29 | 24.93 | 24.93 | 24.93 | 24.93 | -2.235% | 100 | -50.060% |
| 2025-09-26 | 25.50 | 25.50 | 25.50 | 25.50 | -0.817% | 6,300 | -51.176% |
| 2025-09-25 | 25.70 | 25.71 | 25.70 | 25.71 | -5.478% | 400 | -51.575% |
| 2025-09-22 | 27.20 | 27.20 | 27.20 | 27.20 | -1.440% | 9,470 | -54.228% |
| 2025-09-16 | 27.60 | 27.60 | 27.60 | 27.60 | -1.285% | 6,335 | -54.887% |
| 2025-09-15 | 27.96 | 27.96 | 27.96 | 27.96 | +0.471% | 5,605 | -55.467% |
| 2025-09-10 | 28.11 | 28.11 | 27.83 | 27.83 | +1.560% | 62,771 | -55.257% |
| 2025-08-26 | 27.40 | 27.40 | 27.40 | 27.40 | +3.273% | 111,747 | -54.559% |
| 2025-08-19 | 26.53 | 26.53 | 26.53 | 26.53 | -2.067% | 130 | -53.072% |
| 2025-08-18 | 27.09 | 27.09 | 27.09 | 27.09 | +1.613% | 200 | -54.042% |
| 2025-08-12 | 26.50 | 26.66 | 26.50 | 26.66 | +1.407% | 300 | -53.301% |
| 2025-08-11 | 26.29 | 26.29 | 26.29 | 26.29 | +1.349% | 100 | -52.644% |
| 2025-08-05 | 25.94 | 25.94 | 25.94 | 25.94 | +6.969% | 9,776 | -52.005% |
| 2025-07-31 | 24.26 | 24.26 | 24.25 | 24.25 | -1.543% | 7,671 | -48.660% |
| 2025-07-28 | 24.63 | 24.63 | 24.63 | 24.63 | -2.262% | 6,932 | -49.452% |
| 2025-07-22 | 25.10 | 25.25 | 25.10 | 25.20 | +0.760% | 11,647 | -50.595% |
| 2025-07-18 | 25.01 | 25.01 | 25.01 | 25.01 | +2.249% | 21,337 | -50.220% |
| 2025-07-16 | 24.46 | 24.46 | 24.46 | 24.46 | -2.316% | 1,566 | -49.101% |
| 2025-07-14 | 25.04 | 25.04 | 25.04 | 25.04 | +1.383% | 504 | -50.280% |
| 2025-07-10 | 24.70 | 24.70 | 24.70 | 24.70 | +4.209% | 5,031 | -49.592% |
| 2025-06-26 | 23.58 | 23.70 | 23.58 | 23.70 | +2.122% | 3,439 | -47.471% |
| 2025-06-18 | 23.41 | 23.54 | 23.21 | 23.21 | +22.537% | 54,301 | -46.356% |
| 2025-04-22 | 18.94 | 18.94 | 18.94 | 18.94 | +5.869% | 3,851 | -34.266% |
| 2025-02-06 | 17.47 | 17.89 | 17.47 | 17.89 | 0.000% | 5,881 | -30.408% |
| 2025-01-21 | 17.89 | 17.89 | 17.89 | 17.89 | +4.376% | 3,847 | -30.408% |
| 2024-12-19 | 17.14 | 17.14 | 17.14 | 17.14 | -7.996% | 4,244 | -27.363% |
| 2024-10-25 | 18.63 | 18.63 | 18.62 | 18.63 | +3.742% | 5,650 | -33.171% |
| 2024-08-29 | 17.96 | 17.96 | 17.96 | 17.96 | -0.842% | 300 | -30.670% |
| 2024-08-23 | 18.11 | 18.11 | 18.11 | 18.11 | +3.129% | 1,811 | -31.253% |
| 2024-08-12 | 17.61 | 17.61 | 17.56 | 17.56 | -10.815% | 8,770 | -29.103% |
| 2024-07-15 | 19.69 | 19.69 | 19.69 | 19.69 | +0.321% | 560 | -36.770% |
| 2024-06-06 | 19.63 | 19.63 | 19.63 | 19.63 | -14.795% | 3,039 | -36.567% |
| 2024-03-25 | 23.04 | 23.04 | 23.04 | 23.04 | +19.436% | 100 | -45.952% |
| 2023-12-11 | 19.27 | 19.29 | 19.27 | 19.29 | -3.471% | 2,045 | -35.447% |
| 2023-12-06 | 19.98 | 19.98 | 19.98 | 19.98 | -0.597% | 1,428 | -37.688% |
| 2023-11-28 | 20.07 | 20.10 | 20.07 | 20.10 | +12.605% | 1,715 | -38.060% |
| 2023-11-07 | 17.85 | 17.85 | 17.85 | 17.85 | -27.586% | 4,049 | -30.252% |
| 2023-05-25 | 24.65 | 24.65 | 24.65 | 24.65 | -8.704% | 100 | -49.493% |
| 2023-04-11 | 27.12 | 27.19 | 27.00 | 27.00 | -0.117% | 32,468 | -53.889% |
| 2023-04-10 | 27.28 | 27.28 | 27.03 | 27.03 | 0.000% | 42,400 | -53.943% |