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 (%)
Jan 31, 2024 1.190 1.260 1.180 1.235 6,377 +0.02(+1.62%)
Jan 30, 2024 1.260 1.260 1.170 1.215 30,278 -0.00(-0.39%)
Jan 29, 2024 1.090 1.230 1.064 1.220 24,813 +0.17(+16.19%)
Jan 26, 2024 1.020 1.080 1.020 1.050 49,774 -0.04(-3.67%)
Jan 25, 2024 1.130 1.160 1.090 1.090 64,347 -0.08(-6.84%)
Jan 24, 2024 1.240 1.308 1.160 1.170 117,550 -0.17(-12.69%)
Jan 23, 2024 1.480 1.480 1.300 1.340 116,831 -0.02(-1.47%)
Jan 22, 2024 1.480 1.480 1.200 1.360 100,442 -0.10(-6.85%)
Jan 19, 2024 1.450 1.500 1.400 1.460 79,463 +0.06(+4.29%)
Jan 18, 2024 1.310 1.470 1.310 1.400 80,814 +0.09(+6.87%)
Jan 17, 2024 1.280 1.350 1.280 1.310 61,094 +0.03(+2.34%)
Jan 16, 2024 1.300 1.380 1.234 1.280 122,482 +0.03(+2.40%)
Jan 12, 2024 1.150 1.250 1.131 1.250 77,254 +0.09(+7.76%)
Jan 11, 2024 1.030 1.170 1.030 1.160 70,910 -0.01(-0.85%)
Jan 10, 2024 1.110 1.201 1.110 1.170 113,241 +0.01(+0.86%)
Jan 09, 2024 1.130 1.190 1.112 1.160 15,430 +0.05(+4.50%)
Jan 08, 2024 1.080 1.130 1.050 1.110 16,511 -0.02(-1.68%)
Jan 05, 2024 0.9900 1.135 0.9900 1.129 30,575 +0.14(+14.04%)
Jan 04, 2024 0.9700 1.020 0.9700 0.9900 23,707 -0.09(-8.33%)
Jan 03, 2024 1.050 1.080 1.020 1.080 19,054 +0.01(+0.93%)
Jan 02, 2024 1.110 1.110 1.040 1.070 9,732 +0.01(+0.94%)
Dec 29, 2023 1.000 1.080 1.000 1.060 26,922 +0.01(+0.95%)
Dec 28, 2023 1.040 1.100 1.040 1.050 20,851 +0.03(+2.94%)
Dec 27, 2023 1.090 1.105 1.000 1.020 33,310 -0.05(-4.67%)
Dec 26, 2023 1.290 1.300 1.030 1.070 76,421 -0.08(-6.96%)
Dec 22, 2023 1.210 1.240 1.010 1.150 186,662 -0.01(-0.86%)
Dec 21, 2023 1.150 1.300 1.070 1.160 932,155 +0.34(+41.46%)
Dec 20, 2023 0.8600 0.9000 0.8000 0.8200 35,135 +0.01(+1.54%)
Dec 19, 2023 0.9401 0.9817 0.8076 0.8076 99,024 -0.16(-16.47%)
Dec 18, 2023 0.8152 0.9729 0.7875 0.9668 39,725 +0.14(+16.48%)
Dec 15, 2023 0.8800 0.8800 0.8000 0.8300 27,411 -0.06(-7.13%)
Dec 14, 2023 0.8901 0.9000 0.8500 0.8937 15,770 -0.02(-2.67%)
Dec 13, 2023 1.020 1.070 0.8906 0.9182 19,986 -0.01(-1.29%)
Dec 12, 2023 0.8100 1.050 0.8100 0.9302 26,984 +0.03(+3.36%)
Dec 11, 2023 0.8600 0.9344 0.8600 0.9000 31,765 -0.07(-7.05%)
Dec 08, 2023 0.9700 0.9889 0.8101 0.9683 10,177 +0.07(+7.53%)
Dec 07, 2023 1.010 1.040 0.9002 0.9005 17,429 -0.13(-12.57%)
Dec 06, 2023 0.9700 1.090 0.9000 1.030 88,137 +0.07(+7.68%)
Dec 05, 2023 0.8200 0.9565 0.8205 0.9565 70,297 +0.08(+8.75%)
Dec 04, 2023 0.8690 0.9000 0.8101 0.8795 17,148 +0.04(+4.23%)
Dec 01, 2023 0.8600 0.8670 0.8005 0.8438 5,922 +0.04(+4.59%)
Nov 30, 2023 0.7274 0.8500 0.6801 0.8068 27,293 +0.10(+14.52%)
Nov 29, 2023 0.6776 0.7400 0.6177 0.7045 55,150 +0.08(+12.86%)
Nov 28, 2023 0.6000 0.7000 0.6000 0.6242 51,882 +0.00(+0.68%)
Nov 27, 2023 0.6800 0.7500 0.5700 0.6200 64,848 -0.03(-4.62%)
Nov 24, 2023 0.6140 0.6999 0.5702 0.6500 30,607 +0.05(+8.15%)
Nov 22, 2023 0.6800 0.7700 0.5500 0.6010 55,615 -0.07(-10.43%)
Nov 21, 2023 0.7000 0.7833 0.6510 0.6710 67,308 -0.04(-5.49%)
Nov 20, 2023 0.7900 0.7987 0.6700 0.7100 72,728 -0.04(-5.33%)
Nov 17, 2023 0.7500 0.7899 0.7340 0.7500 37,017 +0.00(+0.00%)
Nov 16, 2023 0.7228 0.8668 0.7064 0.7500 64,625 +0.06(+8.70%)
Nov 15, 2023 0.8000 0.8492 0.6900 0.6900 26,045 -0.12(-14.81%)
Nov 14, 2023 0.8912 0.9030 0.8100 0.8100 46,872 -0.05(-6.14%)
Nov 13, 2023 1.130 1.130 0.8000 0.8630 31,161 -0.17(-16.21%)
Nov 10, 2023 1.070 1.080 1.020 1.030 20,704 -0.08(-7.21%)
Nov 09, 2023 1.230 1.270 1.110 1.110 17,318 -0.07(-5.93%)
Nov 08, 2023 1.270 1.300 1.140 1.180 23,463 -0.12(-9.23%)
Nov 07, 2023 1.280 1.340 1.270 1.300 2,500 +0.02(+1.56%)
Nov 06, 2023 1.490 1.518 1.265 1.280 660,067 -0.31(-19.50%)
Nov 03, 2023 1.510 1.630 1.490 1.590 13,947 +0.08(+5.10%)
Nov 02, 2023 1.420 1.530 1.400 1.513 16,840 +0.09(+6.17%)
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.