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 (%)
Apr 28, 2023 2.420 2.525 2.420 2.430 7,804 -0.10(-3.95%)
Apr 27, 2023 2.500 2.600 2.400 2.530 12,319 -0.08(-3.07%)
Apr 26, 2023 2.400 2.670 2.340 2.610 19,436 +0.20(+8.30%)
Apr 25, 2023 2.450 2.500 2.350 2.410 31,132 -0.04(-1.63%)
Apr 24, 2023 2.600 2.635 2.450 2.450 25,899 -0.16(-6.13%)
Apr 21, 2023 2.640 2.780 2.584 2.610 15,308 -0.11(-4.04%)
Apr 20, 2023 2.792 2.809 2.720 2.720 4,187 -0.06(-2.16%)
Apr 19, 2023 2.820 2.820 2.750 2.780 5,543 +0.02(+0.72%)
Apr 18, 2023 2.760 2.830 2.750 2.760 18,747 +0.02(+0.73%)
Apr 17, 2023 2.690 2.740 2.690 2.740 10,503 +0.00(+0.00%)
Apr 14, 2023 2.730 2.750 2.681 2.740 3,357 +0.04(+1.48%)
Apr 13, 2023 2.709 2.790 2.700 2.700 6,453 +0.00(+0.00%)
Apr 12, 2023 2.810 2.853 2.690 2.700 41,398 -0.10(-3.57%)
Apr 11, 2023 2.950 2.950 2.800 2.800 19,447 -0.12(-4.11%)
Apr 10, 2023 2.860 2.940 2.850 2.920 17,619 +0.02(+0.69%)
Apr 06, 2023 2.803 2.920 2.790 2.900 11,741 +0.08(+2.99%)
Apr 05, 2023 2.800 2.835 2.701 2.816 5,230 -0.06(-2.06%)
Apr 04, 2023 2.928 2.940 2.850 2.875 7,233 -0.04(-1.37%)
Apr 03, 2023 2.910 2.950 2.760 2.915 26,325 +0.17(+6.00%)
Mar 31, 2023 2.800 2.800 2.750 2.750 5,156 -0.09(-3.17%)
Mar 30, 2023 2.860 2.900 2.820 2.840 10,751 +0.02(+0.71%)
Mar 29, 2023 2.920 2.920 2.820 2.820 7,887 -0.04(-1.40%)
Mar 28, 2023 2.950 2.960 2.860 2.860 10,300 -0.08(-2.72%)
Mar 27, 2023 3.010 3.010 2.910 2.940 10,393 -0.03(-1.01%)
Mar 24, 2023 2.967 2.997 2.870 2.970 20,444 +0.03(+1.02%)
Mar 23, 2023 3.021 3.045 2.868 2.940 23,596 -0.06(-2.00%)
Mar 22, 2023 2.990 3.050 2.940 3.000 10,119 -0.04(-1.32%)
Mar 21, 2023 3.000 3.070 3.000 3.040 16,862 +0.07(+2.36%)
Mar 20, 2023 2.950 3.090 2.833 2.970 18,168 +0.03(+1.02%)
Mar 17, 2023 2.990 3.070 2.800 2.940 102,856 +0.04(+1.38%)
Mar 16, 2023 3.060 3.100 2.870 2.900 37,656 -0.13(-4.29%)
Mar 15, 2023 2.900 3.070 2.860 3.030 51,440 +0.10(+3.41%)
Mar 14, 2023 2.940 3.270 2.920 2.930 83,110 -0.10(-3.30%)
Mar 13, 2023 3.340 3.340 3.000 3.030 93,772 -0.29(-8.73%)
Mar 10, 2023 3.330 3.420 3.220 3.320 37,517 -0.04(-1.19%)
Mar 09, 2023 3.400 3.420 3.129 3.360 23,894 -0.04(-1.13%)
Mar 08, 2023 3.410 3.480 3.300 3.398 33,050 -0.00(-0.05%)
Mar 07, 2023 3.460 3.600 3.380 3.400 135,370 +0.01(+0.38%)
Mar 06, 2023 2.940 3.410 2.940 3.387 116,163 +0.40(+13.28%)
Mar 03, 2023 2.970 3.010 2.740 2.990 57,792 +0.05(+1.70%)
Mar 02, 2023 2.840 3.100 2.785 2.940 61,656 +0.04(+1.38%)
Mar 01, 2023 2.990 3.010 2.810 2.900 31,056 -0.16(-5.23%)
Feb 28, 2023 3.240 3.240 3.010 3.060 29,856 -0.13(-4.08%)
Feb 27, 2023 3.140 3.190 2.932 3.190 35,213 +0.18(+5.98%)
Feb 24, 2023 2.990 3.130 2.926 3.010 56,115 -0.03(-0.98%)
Feb 23, 2023 2.880 3.085 2.800 3.040 50,742 +0.16(+5.55%)
Feb 22, 2023 2.980 3.099 2.880 2.880 16,507 -0.12(-4.00%)
Feb 21, 2023 2.850 3.045 2.850 3.000 50,098 -0.06(-1.96%)
Feb 17, 2023 3.000 3.150 2.840 3.060 45,579 +0.11(+3.73%)
Feb 16, 2023 3.000 3.000 2.860 2.950 62,722 +0.05(+1.72%)
Feb 15, 2023 2.640 2.996 2.550 2.900 48,498 +0.19(+7.01%)
Feb 14, 2023 2.500 2.790 2.500 2.710 32,040 +0.21(+8.40%)
Feb 13, 2023 2.630 2.730 2.500 2.500 33,671 -0.23(-8.59%)
Feb 10, 2023 2.890 2.890 2.600 2.735 44,705 -0.21(-6.97%)
Feb 09, 2023 2.890 2.940 2.820 2.940 26,979 +0.04(+1.38%)
Feb 08, 2023 2.790 2.950 2.680 2.900 55,423 +0.11(+4.13%)
Feb 07, 2023 2.800 2.820 2.680 2.785 43,602 +0.04(+1.27%)
Feb 06, 2023 2.710 2.820 2.660 2.750 27,876 +0.09(+3.38%)
Feb 03, 2023 2.658 2.710 2.620 2.660 8,023 -0.00(-0.19%)
Feb 02, 2023 2.650 2.770 2.566 2.665 48,395 +0.14(+5.34%)
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.