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 (%)
Jun 30, 2022 2.000 2.000 1.480 1.580 183,293 -0.47(-22.93%)
Jun 29, 2022 2.420 2.890 2.000 2.050 424,491 -0.27(-11.64%)
Jun 28, 2022 2.102 2.358 2.000 2.320 80,790 +0.25(+12.08%)
Jun 27, 2022 2.700 2.730 1.920 2.070 91,030 -0.56(-21.29%)
Jun 24, 2022 2.370 2.780 2.370 2.630 351,204 +0.26(+10.97%)
Jun 23, 2022 1.960 2.400 1.960 2.370 82,003 +0.32(+15.61%)
Jun 22, 2022 2.025 2.050 1.950 2.050 6,432 +0.00(+0.00%)
Jun 21, 2022 1.950 2.115 1.850 2.050 38,164 +0.10(+5.13%)
Jun 17, 2022 2.180 2.180 1.890 1.950 38,958 +0.18(+10.17%)
Jun 16, 2022 1.750 1.820 1.750 1.770 4,510 -0.01(-0.56%)
Jun 15, 2022 1.850 1.890 1.660 1.780 36,187 -0.08(-4.30%)
Jun 14, 2022 1.900 2.040 1.840 1.860 21,114 +0.00(+0.00%)
Jun 13, 2022 1.950 2.000 1.740 1.860 12,105 -0.18(-8.82%)
Jun 10, 2022 2.030 2.100 1.920 2.040 36,115 -0.06(-2.86%)
Jun 09, 2022 2.140 2.190 2.040 2.100 19,863 +0.09(+4.48%)
Jun 08, 2022 1.971 2.039 1.950 2.010 17,389 +0.01(+0.50%)
Jun 07, 2022 2.090 2.150 1.940 2.000 29,707 -0.17(-7.83%)
Jun 06, 2022 1.940 2.170 1.940 2.170 40,454 +0.17(+8.50%)
Jun 03, 2022 1.820 2.000 1.820 2.000 32,160 +0.25(+13.96%)
Jun 02, 2022 1.680 1.755 1.480 1.755 9,967 +0.02(+1.45%)
Jun 01, 2022 1.760 2.000 1.730 1.730 28,884 -0.09(-4.70%)
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%)
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.