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 (%)
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%)
Nov 01, 2022 2.560 2.630 2.562 2.600 3,168 -0.03(-1.14%)
Oct 31, 2022 2.690 2.690 2.610 2.630 2,859 -0.03(-1.15%)
Oct 28, 2022 2.650 2.722 2.575 2.661 18,488 -0.03(-1.09%)
Oct 27, 2022 2.700 2.738 2.650 2.690 36,225 +0.02(+0.75%)
Oct 26, 2022 2.650 2.690 2.580 2.670 31,943 +0.07(+2.69%)
Oct 25, 2022 2.540 2.600 2.508 2.600 5,713 +0.08(+3.15%)
Oct 24, 2022 2.520 2.700 2.520 2.521 9,933 -0.04(-1.54%)
Oct 21, 2022 2.450 2.600 2.450 2.560 8,035 +0.06(+2.40%)
Oct 20, 2022 2.490 2.500 2.369 2.500 4,838 +0.10(+4.17%)
Oct 19, 2022 2.470 2.470 2.390 2.400 14,325 -0.03(-1.23%)
Oct 18, 2022 2.480 2.590 2.430 2.430 18,899 -0.14(-5.45%)
Oct 17, 2022 2.500 2.570 2.410 2.570 4,444 +0.07(+2.80%)
Oct 14, 2022 2.610 2.610 2.380 2.500 28,035 -0.19(-7.06%)
Oct 13, 2022 2.400 2.700 2.400 2.690 19,092 +0.07(+2.67%)
Oct 12, 2022 2.343 2.630 2.343 2.620 29,827 +0.20(+8.26%)
Oct 11, 2022 2.160 2.475 2.160 2.420 19,779 +0.05(+2.10%)
Oct 10, 2022 2.150 2.462 2.150 2.370 2,651 +0.06(+2.61%)
Oct 07, 2022 2.170 2.320 2.160 2.310 10,094 -0.02(-0.86%)
Oct 06, 2022 2.050 2.345 2.050 2.330 9,290 +0.20(+9.39%)
Oct 05, 2022 2.130 2.200 2.130 2.130 18,957 +0.06(+2.90%)
Oct 04, 2022 1.960 2.081 1.960 2.070 5,733 +0.09(+4.55%)
Oct 03, 2022 1.910 2.000 1.910 1.980 11,986 +0.06(+3.12%)
Sep 30, 2022 1.950 2.000 1.900 1.920 19,866 -0.02(-1.03%)
Sep 29, 2022 1.870 2.000 1.870 1.940 17,776 +0.00(+0.00%)
Sep 28, 2022 1.890 1.984 1.940 1.940 2,843 +0.05(+2.65%)
Sep 27, 2022 1.860 1.890 1.860 1.890 2,847 -0.02(-0.79%)
Sep 26, 2022 1.870 1.951 1.860 1.905 4,484 -0.00(-0.26%)
Sep 23, 2022 1.980 2.000 1.840 1.910 9,811 -0.08(-4.02%)
Sep 22, 2022 1.940 2.050 1.940 1.990 18,810 -0.06(-2.93%)
Sep 21, 2022 2.080 2.120 2.020 2.050 57,748 +0.12(+6.22%)
Sep 20, 2022 2.500 2.520 1.760 1.930 38,975 -0.56(-22.49%)
Sep 19, 2022 2.900 2.900 2.400 2.490 39,674 -0.40(-13.84%)
Sep 16, 2022 2.840 2.950 2.770 2.890 64,481 +0.10(+3.58%)
Sep 15, 2022 2.460 2.850 2.460 2.790 54,627 +0.38(+15.77%)
Sep 14, 2022 2.440 2.590 2.400 2.410 18,760 -0.08(-3.21%)
Sep 13, 2022 2.530 2.530 2.400 2.490 12,527 -0.09(-3.49%)
Sep 12, 2022 2.500 2.650 2.500 2.580 7,749 +0.06(+2.38%)
Sep 09, 2022 2.550 2.580 2.515 2.520 5,108 -0.06(-2.33%)
Sep 08, 2022 2.500 2.633 2.500 2.580 10,199 +0.03(+1.18%)
Sep 07, 2022 2.660 2.700 2.460 2.550 22,102 -0.15(-5.56%)
Sep 06, 2022 2.600 2.700 2.530 2.700 42,788 +0.13(+5.06%)
Sep 02, 2022 2.580 2.600 2.490 2.570 29,983 +0.11(+4.47%)
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.