U.S. Markets close in 6 hrs 15 mins

Petlife Pharmaceuticals, Inc. (PTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0027-0.0003 (-10.00%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.00270.00270.00270.00270.002718,000
Jul 28, 20210.00300.00300.00300.00300.0030-
Jul 27, 20210.00300.00300.00300.00300.003018,700
Jul 26, 20210.00300.00300.00300.00300.0030240,000
Jul 23, 20210.00300.00300.00300.00300.003010,100
Jul 22, 20210.00300.00300.00300.00300.0030-
Jul 21, 20210.00300.00300.00300.00300.00303,800
Jul 20, 20210.00200.00300.00200.00300.0030127,900
Jul 19, 20210.00300.00300.00300.00300.0030-
Jul 16, 20210.00300.00300.00300.00300.0030150,000
Jul 15, 20210.00400.00400.00400.00400.0040100
Jul 14, 20210.00300.00400.00300.00400.0040104,000
Jul 13, 20210.00400.00400.00400.00400.0040129,400
Jul 12, 20210.00300.00400.00300.00400.00403,376,900
Jul 09, 20210.00300.00300.00300.00300.0030-
Jul 08, 20210.00300.00300.00300.00300.0030-
Jul 07, 20210.00300.00300.00300.00300.003020,000
Jul 06, 20210.00300.00400.00300.00400.0040693,800
Jul 02, 20210.00300.00300.00300.00300.003027,600
Jul 01, 20210.00400.00400.00400.00400.004060,000
Jun 30, 20210.00300.00400.00300.00400.0040810,400
Jun 29, 20210.00300.00300.00300.00300.0030-
Jun 28, 20210.00300.00300.00300.00300.003078,500
Jun 25, 20210.00300.00400.00300.00400.0040637,000
Jun 24, 20210.00300.00400.00300.00300.0030232,200
Jun 23, 20210.00300.00400.00300.00300.0030339,000
Jun 22, 20210.00400.00400.00400.00400.00402,200
Jun 21, 20210.00400.00400.00400.00400.0040200,000
Jun 18, 20210.00300.00400.00300.00400.004035,000
Jun 17, 20210.00300.00300.00300.00300.0030100,000
Jun 16, 20210.00300.00300.00300.00300.0030103,300
Jun 15, 20210.00300.00300.00300.00300.0030387,700
Jun 14, 20210.00300.00300.00300.00300.00301,000
Jun 11, 20210.00300.00300.00300.00300.0030300,600
Jun 10, 20210.00400.00400.00400.00400.004024,500
Jun 09, 20210.00400.00400.00400.00400.004042,000
Jun 08, 20210.00300.00400.00300.00300.0030770,000
Jun 07, 20210.00300.00300.00300.00300.0030500,100
Jun 04, 20210.00300.00500.00300.00300.00302,597,900
Jun 03, 20210.00300.00300.00300.00300.0030795,000
Jun 02, 20210.00400.00400.00400.00400.0040-
Jun 01, 20210.00400.00400.00400.00400.004015,200
May 28, 20210.00400.00400.00300.00300.003080,000
May 27, 20210.00400.00400.00400.00400.0040-
May 26, 20210.00300.00400.00300.00400.0040235,500
May 25, 20210.00400.00400.00400.00400.004015,000
May 24, 20210.00400.00400.00400.00400.0040800
May 21, 20210.00500.00500.00300.00300.0030246,100
May 20, 20210.00400.00400.00400.00400.0040-
May 19, 20210.00400.00400.00400.00400.0040-
May 18, 20210.00400.00400.00400.00400.0040-
May 17, 20210.00400.00400.00400.00400.0040200
May 14, 20210.00400.00400.00400.00400.0040100,000
May 13, 20210.00400.00400.00400.00400.004049,000
May 12, 20210.00300.00400.00300.00300.0030251,600
May 11, 20210.00300.00400.00300.00300.0030947,400
May 10, 20210.00400.00400.00400.00400.004078,500
May 07, 20210.00400.00400.00400.00400.0040-
May 06, 20210.00400.00400.00400.00400.0040-
May 05, 20210.00400.00500.00400.00400.0040937,100
May 04, 20210.00500.00500.00500.00500.0050-
May 03, 20210.00500.00500.00400.00500.0050126,100
Apr 30, 20210.00500.00500.00500.00500.0050200,000
Apr 29, 20210.00500.00500.00500.00500.005016,000
Apr 28, 20210.00400.00500.00400.00500.005030,000
Apr 27, 20210.00500.00500.00500.00500.005045,000
Apr 26, 20210.00400.00400.00400.00400.0040-
Apr 23, 20210.00500.00500.00300.00400.0040563,800
Apr 22, 20210.00600.00800.00300.00600.00606,802,000
Apr 21, 20210.00600.00600.00600.00600.0060-
Apr 20, 20210.00600.00600.00600.00600.0060-
Apr 19, 20210.00600.00600.00600.00600.0060100
Apr 16, 20210.00500.00500.00500.00500.005010,000
Apr 15, 20210.00400.00500.00400.00500.005031,000
Apr 14, 20210.00600.00600.00400.00400.0040120,600
Apr 13, 20210.00600.00600.00600.00600.0060100,000
Apr 12, 20210.00500.00600.00400.00600.0060825,200
Apr 09, 20210.00500.00500.00400.00400.004067,900
Apr 08, 20210.00300.00300.00300.00300.0030-
Apr 07, 20210.00300.00300.00300.00300.0030-
Apr 06, 20210.00300.00300.00300.00300.0030-
Apr 05, 20210.00300.00300.00300.00300.0030-
Apr 01, 20210.00300.00300.00300.00300.003010,400
Mar 31, 20210.00400.00400.00400.00400.004010,000
Mar 30, 20210.00300.00400.00300.00400.0040329,300
Mar 29, 20210.00400.00400.00300.00400.0040272,100
Mar 26, 20210.00300.00400.00300.00400.004023,000
Mar 25, 20210.00500.00500.00500.00500.0050-
Mar 24, 20210.00500.00500.00500.00500.0050-
Mar 23, 20210.00500.00500.00500.00500.0050-
Mar 22, 20210.00500.00500.00500.00500.00501,000
Mar 19, 20210.00500.00500.00300.00300.0030124,200
Mar 18, 20210.00500.00500.00500.00500.0050-
Mar 17, 20210.00500.00500.00500.00500.0050-
Mar 16, 20210.00500.00500.00500.00500.005036,100
Mar 15, 20210.00400.00500.00300.00500.0050500,500
Mar 12, 20210.00400.00500.00400.00500.0050500,700
Mar 11, 20210.00400.00500.00400.00500.005026,100
Mar 10, 20210.00500.00500.00400.00400.0040114,900
Mar 09, 20210.00400.00700.00400.00400.0040533,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...