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 (%)
May 31, 2022 1.900 2.000 1.750 1.815 49,126 -0.17(-8.54%)
May 27, 2022 1.800 1.985 1.800 1.985 12,905 +0.21(+11.52%)
May 26, 2022 1.500 1.830 1.500 1.780 25,291 +0.14(+8.54%)
May 25, 2022 1.410 1.640 1.410 1.640 19,817 +0.17(+11.56%)
May 24, 2022 1.360 1.470 1.310 1.470 9,020 +0.09(+6.52%)
May 23, 2022 1.350 1.380 1.230 1.380 98,243 +0.08(+6.15%)
May 20, 2022 1.470 1.485 1.300 1.300 102,835 -0.14(-9.72%)
May 19, 2022 1.510 1.515 1.400 1.440 76,242 -0.05(-3.36%)
May 18, 2022 1.630 1.630 1.440 1.490 33,818 +0.03(+2.05%)
May 17, 2022 1.600 1.600 1.460 1.460 18,347 -0.09(-5.81%)
May 16, 2022 1.660 1.810 1.490 1.550 39,523 -0.08(-4.91%)
May 13, 2022 1.610 1.750 1.580 1.630 95,562 -0.12(-6.86%)
May 12, 2022 1.770 1.800 1.560 1.750 50,559 -0.02(-1.13%)
May 11, 2022 2.020 2.065 1.770 1.770 52,815 -0.27(-13.24%)
May 10, 2022 2.120 2.150 2.000 2.040 35,015 -0.10(-4.67%)
May 09, 2022 2.100 2.150 1.930 2.140 48,016 +0.02(+0.94%)
May 06, 2022 2.150 2.193 2.000 2.120 14,911 -0.01(-0.57%)
May 05, 2022 2.310 2.320 2.040 2.132 26,614 +0.01(+0.57%)
May 04, 2022 2.200 2.292 2.070 2.120 53,367 -0.11(-4.93%)
May 03, 2022 2.030 2.330 2.030 2.230 104,669 +0.19(+9.31%)
May 02, 2022 1.935 2.050 1.935 2.040 18,645 -0.01(-0.49%)
Apr 29, 2022 2.030 2.154 1.960 2.050 25,466 -0.02(-0.97%)
Apr 28, 2022 1.940 2.070 1.940 2.070 31,475 +0.10(+5.34%)
Apr 27, 2022 1.820 2.030 1.710 1.965 25,561 +0.04(+1.81%)
Apr 26, 2022 2.340 2.340 1.900 1.930 53,316 -0.29(-13.06%)
Apr 25, 2022 2.000 2.382 2.000 2.220 90,137 +0.25(+12.69%)
Apr 22, 2022 1.900 2.030 1.750 1.970 98,389 +0.10(+5.35%)
Apr 21, 2022 1.780 1.880 1.693 1.870 39,500 +0.21(+12.65%)
Apr 20, 2022 1.600 1.670 1.600 1.660 18,066 +0.02(+1.22%)
Apr 19, 2022 1.590 1.670 1.580 1.640 21,328 +0.00(+0.00%)
Apr 18, 2022 1.670 1.670 1.620 1.640 15,743 -0.04(-2.38%)
Apr 14, 2022 1.700 1.700 1.590 1.680 60,990 -0.11(-6.15%)
Apr 13, 2022 1.790 1.820 1.740 1.790 16,238 -0.01(-0.56%)
Apr 12, 2022 1.880 1.920 1.790 1.800 39,467 -0.04(-2.17%)
Apr 11, 2022 1.900 1.980 1.810 1.840 17,274 +0.01(+0.55%)
Apr 08, 2022 2.000 2.000 1.800 1.830 7,815 -0.03(-1.61%)
Apr 07, 2022 1.800 1.930 1.760 1.860 64,998 +0.01(+0.54%)
Apr 06, 2022 1.870 1.939 1.850 1.850 13,931 -0.11(-5.61%)
Apr 05, 2022 2.010 2.010 1.870 1.960 30,577 -0.05(-2.49%)
Apr 04, 2022 1.980 2.050 1.910 2.010 19,746 +0.03(+1.52%)
Apr 01, 2022 2.020 2.056 1.940 1.980 21,435 -0.06(-2.94%)
Mar 31, 2022 1.980 2.140 1.806 2.040 275,839 +0.07(+3.55%)
Mar 30, 2022 2.030 2.030 1.920 1.970 15,090 +0.04(+2.07%)
Mar 29, 2022 1.840 2.024 1.840 1.930 38,741 +0.12(+6.63%)
Mar 28, 2022 2.050 2.090 1.800 1.810 45,312 -0.24(-11.71%)
Mar 25, 2022 2.050 2.400 2.000 2.050 91,617 -0.30(-12.77%)
Mar 24, 2022 2.420 2.420 2.287 2.350 42,571 +0.10(+4.44%)
Mar 23, 2022 2.600 2.600 2.150 2.250 140,600 -0.50(-18.18%)
Mar 22, 2022 2.360 2.840 2.220 2.750 208,233 +0.53(+23.87%)
Mar 21, 2022 2.000 2.324 2.000 2.220 57,943 +0.23(+11.56%)
Mar 18, 2022 1.750 1.990 1.725 1.990 60,763 +0.23(+13.07%)
Mar 17, 2022 1.650 1.780 1.600 1.760 56,954 +0.11(+6.67%)
Mar 16, 2022 1.650 1.812 1.560 1.650 17,231 -0.05(-2.94%)
Mar 15, 2022 1.810 1.810 1.650 1.700 71,673 +0.07(+4.29%)
Mar 14, 2022 1.620 1.690 1.558 1.630 17,830 +0.03(+1.87%)
Mar 11, 2022 1.590 1.720 1.580 1.600 12,295 -0.01(-0.62%)
Mar 10, 2022 1.580 1.710 1.550 1.610 37,528 -0.04(-2.42%)
Mar 09, 2022 1.820 1.838 1.580 1.650 60,053 -0.20(-10.81%)
Mar 08, 2022 1.720 1.890 1.410 1.850 186,927 +0.00(+0.00%)
Mar 07, 2022 1.550 2.000 1.501 1.850 358,353 +0.36(+24.16%)
Mar 04, 2022 1.480 1.550 1.480 1.490 31,166 -0.06(-3.87%)
Mar 03, 2022 1.490 1.580 1.480 1.550 36,155 +0.03(+1.97%)
Mar 02, 2022 1.510 1.570 1.400 1.520 41,411 -0.04(-2.56%)
Mar 01, 2022 1.480 1.580 1.360 1.560 54,912 +0.04(+2.63%)
Feb 28, 2022 1.500 1.540 1.450 1.520 37,730 -0.02(-1.30%)
Feb 25, 2022 1.360 1.560 1.423 1.540 50,623 +0.15(+10.79%)
Feb 24, 2022 1.310 1.410 1.270 1.390 49,385 +0.04(+2.96%)
Feb 23, 2022 1.310 1.360 1.310 1.350 17,543 +0.01(+0.75%)
Feb 22, 2022 1.340 1.360 1.300 1.340 56,318 -0.05(-3.60%)
Feb 18, 2022 1.390 0 +0.06(+4.51%)
Feb 17, 2022 1.270 1.340 1.270 1.330 52,827 +0.04(+3.10%)
Feb 16, 2022 1.300 1.340 1.250 1.290 68,732 -0.04(-3.01%)
Feb 15, 2022 1.250 1.330 1.250 1.330 91,547 +0.08(+6.40%)
Feb 14, 2022 1.340 1.340 1.250 1.250 142,223 -0.09(-7.06%)
Feb 11, 2022 1.260 1.350 1.230 1.345 292,414 -0.19(-12.38%)
Feb 10, 2022 1.360 1.620 1.320 1.535 432,525 +0.17(+12.87%)
Feb 09, 2022 1.400 1.400 1.320 1.360 104,383 +0.01(+0.74%)
Feb 08, 2022 1.340 1.390 1.300 1.350 118,766 +0.01(+0.75%)
Feb 07, 2022 1.320 1.410 1.300 1.340 206,614 -0.07(-4.96%)
Feb 04, 2022 1.280 1.430 1.280 1.410 102,571 +0.11(+8.46%)
Feb 03, 2022 1.350 1.300 135,407 -0.06(-4.41%)
Feb 02, 2022 1.360 1.400 1.300 1.360 154,692 +0.00(+0.00%)
Feb 01, 2022 1.290 1.360 1.280 1.360 118,144 +0.08(+6.25%)
Jan 31, 2022 1.260 1.280 245,043 +0.01(+0.79%)
Jan 28, 2022 1.320 1.375 1.230 1.270 447,506 -0.03(-2.31%)
Jan 27, 2022 1.990 2.219 1.200 1.300 1,305,956 -0.70(-35.00%)
Jan 26, 2022 2.380 2.420 1.950 2.000 203,016 -0.35(-14.89%)
Jan 25, 2022 2.340 2.430 2.310 2.350 106,324 -0.09(-3.69%)
Jan 24, 2022 2.610 2.610 2.290 2.440 213,142 -0.15(-5.79%)
Jan 21, 2022 2.770 2.857 2.580 2.590 169,312 -0.19(-6.83%)
Jan 20, 2022 2.820 2.910 2.720 2.780 185,012 -0.02(-0.71%)
Jan 19, 2022 2.900 2.990 2.720 2.800 408,471 +0.12(+4.48%)
Jan 18, 2022 2.630 2.770 2.590 2.680 180,657 +0.01(+0.37%)
Jan 14, 2022 2.670 0 -0.01(-0.37%)
Jan 13, 2022 3.160 3.204 2.620 2.680 432,537 -0.42(-13.55%)
Jan 12, 2022 3.170 3.470 2.820 3.100 1,577,819 +0.04(+1.31%)
Jan 11, 2022 2.900 3.140 2.900 3.060 186,300 +0.14(+4.79%)
Jan 10, 2022 2.950 2.970 2.510 2.920 428,014 -0.08(-2.67%)
Jan 07, 2022 3.365 3.510 2.995 3.000 289,433 -0.51(-14.53%)
Jan 06, 2022 3.940 3.940 3.470 3.510 366,751 -0.40(-10.23%)
Jan 05, 2022 3.900 4.160 3.800 3.910 838,839 -0.06(-1.51%)
Jan 04, 2022 3.940 4.090 3.800 3.970 187,413 +0.04(+1.02%)
Jan 03, 2022 3.730 4.010 3.710 3.930 323,196 +0.16(+4.24%)
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%)
Oct 01, 2021 2.730 2.800 2.650 2.700 35,258 +0.00(+0.00%)
Sep 30, 2021 2.700 2.820 2.690 2.700 36,254 +0.01(+0.37%)
Sep 29, 2021 2.860 2.860 2.600 2.690 121,737 -0.14(-4.95%)
Sep 28, 2021 2.930 2.945 2.770 2.830 74,433 -0.10(-3.41%)
Sep 27, 2021 3.110 3.150 2.910 2.930 105,653 -0.20(-6.39%)
Sep 24, 2021 2.950 3.220 2.880 3.130 179,777 +0.18(+6.10%)
Sep 23, 2021 2.840 2.999 2.819 2.950 112,170 +0.14(+4.98%)
Sep 22, 2021 2.890 2.901 2.800 2.810 71,958 -0.02(-0.71%)
Sep 21, 2021 2.780 2.910 2.780 2.830 44,772 +0.01(+0.35%)
Sep 20, 2021 2.940 3.010 2.770 2.820 188,068 -0.18(-6.00%)
Sep 17, 2021 3.030 3.050 2.900 3.000 136,318 -0.03(-0.99%)
Sep 16, 2021 2.960 3.080 2.861 3.030 153,081 +0.01(+0.33%)
Sep 15, 2021 3.030 3.090 2.820 3.020 168,520 +0.00(+0.00%)
Sep 14, 2021 3.120 3.230 2.810 3.020 603,903 -0.23(-7.08%)
Sep 13, 2021 3.250 3.340 3.160 3.250 288,171 -0.06(-1.81%)
Sep 10, 2021 3.180 3.850 3.050 3.310 2,617,082 +0.10(+3.12%)
Sep 09, 2021 3.210 3.390 3.120 3.210 271,787 -0.06(-1.83%)
Sep 08, 2021 3.270 3.345 3.070 3.270 333,245 -0.13(-3.82%)
Sep 07, 2021 3.800 3.800 3.160 3.400 1,055,141 -0.40(-10.53%)
Sep 03, 2021 3.690 4.280 3.460 3.800 3,518,727 +0.10(+2.70%)
Sep 02, 2021 3.580 4.000 3.250 3.700 3,894,766 +0.44(+13.50%)
Sep 01, 2021 3.010 4.180 3.000 3.260 8,928,005 +0.31(+10.51%)
Aug 31, 2021 2.910 2.950 2.780 2.950 161,526 +0.10(+3.51%)
Aug 30, 2021 2.760 3.200 2.680 2.850 254,486 +0.15(+5.56%)
Aug 27, 2021 2.750 2.820 2.700 2.700 68,787 -0.08(-2.88%)
Aug 26, 2021 2.660 2.810 2.600 2.780 86,803 +0.16(+6.11%)
Aug 25, 2021 2.830 2.831 2.600 2.620 65,939 -0.04(-1.50%)
Aug 24, 2021 2.680 2.810 2.600 2.660 61,617 -0.04(-1.48%)
Aug 23, 2021 2.900 2.900 2.700 2.700 136,729 -0.05(-2.00%)
Aug 20, 2021 2.980 2.980 2.750 2.755 59,064 +0.00(+0.18%)
Aug 19, 2021 3.110 3.140 2.740 2.750 195,846 -0.36(-11.58%)
Aug 18, 2021 3.200 3.200 2.900 3.110 139,478 +0.30(+10.68%)
Aug 17, 2021 2.880 2.993 2.800 2.810 104,056 +0.02(+0.72%)
Aug 16, 2021 3.500 3.500 2.710 2.790 167,706 -0.66(-19.13%)
Aug 13, 2021 3.490 3.490 3.260 3.450 120,827 -0.07(-1.99%)
Aug 12, 2021 3.580 3.580 3.310 3.520 276,477 -0.06(-1.68%)
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.