Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (NQ: PETV )

0.9690 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.680 2.680 2.600 2.650 23,115 -0.03(-1.12%)
Jan 30, 2023 2.650 2.680 2.490 2.680 15,678 +0.03(+1.14%)
Jan 27, 2023 2.510 2.650 2.480 2.650 32,571 +0.10(+3.73%)
Jan 26, 2023 2.310 2.560 2.310 2.555 27,700 +0.21(+9.08%)
Jan 25, 2023 2.390 2.390 2.312 2.342 19,234 +0.04(+1.82%)
Jan 24, 2023 2.260 2.364 2.260 2.300 7,376 +0.04(+1.77%)
Jan 23, 2023 2.370 2.396 2.260 2.260 20,740 -0.12(-5.04%)
Jan 20, 2023 2.320 2.380 2.320 2.380 4,759 +0.05(+2.14%)
Jan 19, 2023 2.350 2.366 2.318 2.330 4,469 -0.02(-1.06%)
Jan 18, 2023 2.400 2.400 2.320 2.355 12,571 -0.00(-0.21%)
Jan 17, 2023 2.460 2.460 2.200 2.360 18,868 -0.07(-2.98%)
Jan 13, 2023 2.500 2.515 2.331 2.432 8,384 -0.10(-3.86%)
Jan 12, 2023 2.325 2.690 2.325 2.530 75,827 +0.15(+6.08%)
Jan 11, 2023 2.400 2.400 2.270 2.385 2,909 -0.01(-0.62%)
Jan 10, 2023 2.330 2.400 2.240 2.400 12,341 +0.04(+1.69%)
Jan 09, 2023 2.330 2.400 2.330 2.360 9,600 +0.00(+0.00%)
Jan 06, 2023 2.286 2.360 2.286 2.360 4,919 +0.03(+1.51%)
Jan 05, 2023 2.224 2.350 2.210 2.325 1,230 +0.07(+2.88%)
Jan 04, 2023 2.150 2.444 2.150 2.260 27,308 +0.06(+2.73%)
Jan 03, 2023 1.900 2.200 1.900 2.200 14,270 +0.24(+12.25%)
Dec 30, 2022 1.730 2.000 1.710 1.960 38,493 +0.08(+4.25%)
Dec 29, 2022 1.850 1.930 1.660 1.880 42,121 -0.07(-3.59%)
Dec 28, 2022 1.860 2.000 1.860 1.950 6,411 +0.10(+5.41%)
Dec 27, 2022 1.820 1.935 1.820 1.850 7,691 -0.11(-5.61%)
Dec 23, 2022 2.110 2.110 1.960 1.960 20,683 -0.08(-4.16%)
Dec 22, 2022 2.000 2.150 2.000 2.045 19,121 +0.04(+2.25%)
Dec 21, 2022 1.950 2.150 1.950 2.000 15,216 +0.08(+4.17%)
Dec 20, 2022 2.070 2.279 1.890 1.920 20,518 -0.05(-2.54%)
Dec 19, 2022 2.140 2.220 1.810 1.970 9,096 -0.23(-10.45%)
Dec 16, 2022 2.190 2.360 2.010 2.200 23,829 +0.14(+6.80%)
Dec 15, 2022 2.040 2.145 2.040 2.060 7,602 -0.02(-0.96%)
Dec 14, 2022 1.760 2.320 1.690 2.080 54,086 -0.23(-10.02%)
Dec 13, 2022 2.190 2.370 2.150 2.312 12,444 +0.07(+3.20%)
Dec 12, 2022 2.240 2.240 2.240 2.240 1,745 -0.07(-3.03%)
Dec 09, 2022 2.470 2.500 2.250 2.310 49,228 +0.02(+0.87%)
Dec 08, 2022 2.270 2.292 2.270 2.290 1,936 -0.02(-1.08%)
Dec 07, 2022 2.315 2.315 2.301 2.315 869 +0.00(+0.22%)
Dec 06, 2022 2.320 2.360 2.250 2.310 6,866 -0.01(-0.43%)
Dec 05, 2022 2.410 2.437 2.310 2.320 6,736 -0.10(-4.13%)
Dec 02, 2022 2.500 2.540 2.410 2.420 13,893 -0.00(-0.21%)
Dec 01, 2022 2.420 2.500 2.410 2.425 6,068 -0.01(-0.21%)
Nov 30, 2022 2.410 2.500 2.410 2.430 7,196 -0.02(-0.82%)
Nov 29, 2022 2.480 2.500 2.450 2.450 5,780 -0.03(-1.21%)
Nov 28, 2022 2.500 2.590 2.470 2.480 7,535 -0.08(-3.13%)
Nov 25, 2022 2.660 2.660 2.500 2.560 3,027 +0.06(+2.40%)
Nov 23, 2022 2.490 2.530 2.490 2.500 1,651 +0.00(+0.00%)
Nov 22, 2022 2.470 2.600 2.470 2.500 10,807 +0.06(+2.46%)
Nov 21, 2022 2.610 2.680 2.420 2.440 16,768 -0.16(-6.15%)
Nov 18, 2022 2.620 2.660 2.487 2.600 15,380 +0.06(+2.36%)
Nov 17, 2022 2.530 2.580 2.510 2.540 14,435 -0.02(-0.78%)
Nov 16, 2022 2.440 2.560 2.430 2.560 14,423 +0.19(+7.79%)
Nov 15, 2022 2.250 2.500 2.128 2.375 11,095 +0.15(+6.98%)
Nov 14, 2022 2.090 2.227 2.070 2.220 25,422 -0.07(-3.06%)
Nov 11, 2022 2.420 2.480 2.170 2.290 21,787 -0.14(-5.76%)
Nov 10, 2022 2.200 2.490 2.200 2.430 9,498 +0.14(+6.11%)
Nov 09, 2022 2.330 2.330 2.172 2.290 2,997 -0.08(-3.38%)
Nov 08, 2022 2.385 2.468 2.340 2.370 3,029 +0.00(+0.00%)
Nov 07, 2022 2.260 2.420 2.000 2.370 33,311 +0.18(+8.22%)
Nov 04, 2022 2.370 2.370 2.000 2.190 35,787 +0.20(+10.05%)
Nov 03, 2022 2.430 2.434 1.990 1.990 55,527 -0.40(-16.74%)
Nov 02, 2022 2.610 2.610 2.370 2.390 29,351 -0.21(-8.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.