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 (%)
Dec 31, 2021 3.540 3.800 3.503 3.770 115,411 +0.15(+4.14%)
Dec 30, 2021 3.520 3.690 3.470 3.620 127,694 -0.01(-0.28%)
Dec 29, 2021 3.620 3.630 3.540 3.630 69,221 +0.00(+0.00%)
Dec 28, 2021 3.670 3.686 3.540 3.630 273,522 -0.04(-1.09%)
Dec 27, 2021 3.870 3.925 3.620 3.670 278,320 -0.22(-5.66%)
Dec 23, 2021 4.110 4.110 3.860 3.890 251,793 -0.11(-2.75%)
Dec 22, 2021 3.990 4.090 3.909 4.000 226,210 -0.01(-0.25%)
Dec 21, 2021 3.950 4.100 3.770 4.010 715,732 +0.08(+2.04%)
Dec 20, 2021 3.920 4.000 3.721 3.930 496,894 -0.03(-0.76%)
Dec 17, 2021 4.120 4.150 3.850 3.960 533,875 -0.18(-4.35%)
Dec 16, 2021 4.250 4.278 3.860 4.140 384,287 -0.17(-3.94%)
Dec 15, 2021 4.070 4.350 3.860 4.310 977,608 +0.19(+4.61%)
Dec 14, 2021 4.260 4.400 4.080 4.120 367,586 -0.21(-4.85%)
Dec 13, 2021 4.100 4.360 3.920 4.330 564,675 +0.20(+4.84%)
Dec 10, 2021 4.330 4.390 3.900 4.130 1,007,362 -0.33(-7.40%)
Dec 09, 2021 4.390 4.850 4.080 4.460 960,155 +0.06(+1.36%)
Dec 08, 2021 4.070 4.410 3.790 4.400 1,855,339 +0.32(+7.84%)
Dec 07, 2021 4.040 4.200 3.700 4.080 1,307,322 +0.04(+0.99%)
Dec 06, 2021 3.820 4.250 3.560 4.040 2,561,219 +0.12(+3.06%)
Dec 03, 2021 3.240 4.180 3.110 3.920 8,757,018 +0.77(+24.44%)
Dec 02, 2021 3.000 3.250 2.770 3.150 889,433 +0.11(+3.62%)
Dec 01, 2021 2.910 3.440 2.910 3.040 994,599 +0.14(+4.83%)
Nov 30, 2021 2.820 2.960 2.800 2.900 333,505 +0.06(+2.11%)
Nov 29, 2021 2.800 2.913 2.780 2.840 46,652 -0.02(-0.70%)
Nov 26, 2021 2.770 2.900 2.770 2.860 72,433 -0.05(-1.72%)
Nov 24, 2021 2.810 2.950 2.790 2.910 40,029 +0.10(+3.56%)
Nov 23, 2021 2.960 2.960 2.775 2.810 120,078 -0.16(-5.39%)
Nov 22, 2021 3.240 3.240 2.860 2.970 234,740 -0.23(-7.19%)
Nov 19, 2021 2.910 3.240 2.770 3.200 727,276 +0.26(+8.84%)
Nov 18, 2021 3.390 3.020 2.900 2.940 317,443 -0.29(-8.98%)
Nov 17, 2021 3.260 3.302 3.115 3.230 265,613 -0.07(-2.12%)
Nov 16, 2021 3.350 3.450 3.160 3.300 509,634 +0.18(+5.77%)
Nov 15, 2021 4.140 4.210 2.957 3.120 1,642,671 -1.09(-25.89%)
Nov 12, 2021 4.450 4.560 4.120 4.210 1,014,727 -0.23(-5.18%)
Nov 11, 2021 4.610 4.690 4.170 4.440 1,271,526 -0.01(-0.22%)
Nov 10, 2021 4.640 4.450 2,934,891 -0.56(-11.18%)
Nov 09, 2021 4.290 5.140 3.900 5.010 8,187,328 +0.64(+14.65%)
Nov 08, 2021 3.780 4.800 3.650 4.370 15,951,406 +0.84(+23.80%)
Nov 05, 2021 3.150 4.150 3.000 3.530 3,020,649 +0.20(+6.01%)
Nov 04, 2021 2.690 3.370 2.555 3.330 1,878,237 +0.80(+31.62%)
Nov 03, 2021 2.510 2.710 2.470 2.530 158,997 +0.08(+3.27%)
Nov 02, 2021 2.560 2.621 2.410 2.450 104,007 -0.11(-4.30%)
Nov 01, 2021 2.680 2.630 2.470 2.560 161,675 -0.07(-2.66%)
Oct 29, 2021 2.730 2.730 2.540 2.630 110,900 -0.09(-3.31%)
Oct 28, 2021 2.810 2.870 2.630 2.720 141,096 -0.09(-3.20%)
Oct 27, 2021 2.560 3.470 2.550 2.810 1,263,542 +0.18(+6.84%)
Oct 26, 2021 2.460 2.640 2.630 126,632 +0.16(+6.48%)
Oct 25, 2021 2.490 2.530 2.410 2.470 85,010 -0.03(-1.20%)
Oct 22, 2021 2.590 2.590 2.410 2.500 77,015 -0.14(-5.30%)
Oct 21, 2021 2.810 2.810 2.600 2.640 87,414 -0.14(-5.04%)
Oct 20, 2021 2.860 2.860 2.730 2.780 79,968 -0.07(-2.46%)
Oct 19, 2021 2.950 2.978 2.770 2.850 66,085 -0.05(-1.72%)
Oct 18, 2021 2.850 3.180 2.823 2.900 244,818 +0.06(+2.11%)
Oct 15, 2021 2.980 2.980 2.790 2.840 190,006 -0.15(-5.02%)
Oct 14, 2021 3.050 3.070 2.860 2.990 176,163 -0.03(-0.99%)
Oct 13, 2021 2.810 3.150 2.630 3.020 366,674 +0.06(+2.03%)
Oct 12, 2021 2.770 3.250 2.770 2.960 3,917,134 +0.40(+15.62%)
Oct 11, 2021 2.560 2.580 2.437 2.560 1,059,728 +0.06(+2.40%)
Oct 08, 2021 2.490 2.580 2.430 2.500 54,893 +0.00(+0.00%)
Oct 07, 2021 2.530 2.580 2.480 2.500 77,269 +0.05(+2.04%)
Oct 06, 2021 2.460 2.509 2.400 2.450 54,295 +0.05(+2.08%)
Oct 05, 2021 2.620 2.720 2.360 2.400 109,626 -0.24(-9.09%)
Oct 04, 2021 2.770 2.770 2.620 2.640 43,414 -0.06(-2.22%)
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.