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 (%)
Jul 31, 2023 2.020 2.100 1.945 2.060 6,217 +0.10(+5.10%)
Jul 28, 2023 1.930 2.050 1.930 1.960 6,795 +0.03(+1.55%)
Jul 27, 2023 2.130 2.130 1.870 1.930 19,040 -0.16(-7.66%)
Jul 26, 2023 2.090 2.110 2.006 2.090 14,094 -0.03(-1.42%)
Jul 25, 2023 2.018 2.120 2.011 2.120 4,372 +0.03(+1.44%)
Jul 24, 2023 2.090 2.090 2.090 2.090 957 +0.00(+0.00%)
Jul 21, 2023 2.190 2.210 2.070 2.090 2,589 -0.05(-2.34%)
Jul 20, 2023 2.303 2.360 2.000 2.140 13,547 +0.09(+4.39%)
Jul 19, 2023 1.965 2.260 1.965 2.050 48,639 +0.07(+3.54%)
Jul 18, 2023 1.960 1.990 1.920 1.980 2,731 +0.04(+2.06%)
Jul 17, 2023 1.850 2.010 1.850 1.940 14,928 -0.01(-0.51%)
Jul 14, 2023 1.910 2.010 1.890 1.950 15,250 +0.06(+3.17%)
Jul 13, 2023 2.021 2.021 1.890 1.890 27,685 -0.15(-7.31%)
Jul 12, 2023 1.930 2.039 1.930 2.039 10,732 +0.13(+6.75%)
Jul 11, 2023 2.055 2.055 1.910 1.910 13,961 -0.09(-4.50%)
Jul 10, 2023 1.900 2.090 1.900 2.000 21,460 +0.01(+0.50%)
Jul 07, 2023 2.010 2.065 1.850 1.990 34,261 -0.03(-1.49%)
Jul 06, 2023 2.060 2.060 1.920 2.020 11,955 -0.01(-0.49%)
Jul 05, 2023 2.100 2.115 1.991 2.030 12,780 -0.09(-4.15%)
Jul 03, 2023 2.060 2.150 2.060 2.118 15,982 +0.15(+7.50%)
Jun 30, 2023 2.180 2.200 1.780 1.970 143,279 -0.41(-17.23%)
Jun 29, 2023 2.490 2.660 2.270 2.380 39,794 -0.12(-4.80%)
Jun 28, 2023 2.480 2.570 2.480 2.500 17,237 -0.03(-1.19%)
Jun 27, 2023 2.270 2.540 2.270 2.530 10,841 +0.27(+11.95%)
Jun 26, 2023 2.430 2.540 2.250 2.260 38,673 -0.03(-1.31%)
Jun 23, 2023 2.420 2.740 2.250 2.290 85,602 -0.20(-8.03%)
Jun 22, 2023 2.500 2.610 2.410 2.490 25,488 -0.04(-1.58%)
Jun 21, 2023 2.680 2.900 2.440 2.530 148,221 +0.22(+9.52%)
Jun 20, 2023 2.240 2.350 2.240 2.310 8,741 +0.04(+1.76%)
Jun 16, 2023 2.275 2.343 2.190 2.270 21,061 -0.03(-1.30%)
Jun 15, 2023 2.207 2.370 2.207 2.300 4,324 +0.13(+5.99%)
Jun 14, 2023 2.230 2.230 2.160 2.170 2,336 +0.01(+0.46%)
Jun 13, 2023 2.100 2.292 2.100 2.160 16,634 +0.06(+2.86%)
Jun 12, 2023 2.040 2.150 2.040 2.100 9,960 +0.04(+1.94%)
Jun 09, 2023 2.030 2.100 2.030 2.060 10,104 -0.01(-0.48%)
Jun 08, 2023 2.330 2.330 2.070 2.070 4,840 +0.04(+1.97%)
Jun 07, 2023 2.080 2.130 2.030 2.030 3,750 -0.03(-1.46%)
Jun 06, 2023 2.010 2.076 2.010 2.060 2,424 -0.01(-0.48%)
Jun 05, 2023 2.100 2.130 2.070 2.070 6,381 -0.02(-0.96%)
Jun 02, 2023 2.062 2.110 2.011 2.090 10,934 +0.04(+1.95%)
Jun 01, 2023 2.080 2.100 2.000 2.050 8,944 -0.03(-1.44%)
May 31, 2023 2.180 2.200 2.080 2.080 6,816 -0.07(-3.26%)
May 30, 2023 2.170 2.190 2.110 2.150 9,772 +0.04(+1.90%)
May 26, 2023 1.980 2.150 1.970 2.110 16,920 +0.16(+8.21%)
May 25, 2023 1.880 1.980 1.800 1.950 32,631 +0.06(+3.18%)
May 24, 2023 1.930 1.990 1.790 1.890 16,184 -0.10(-5.03%)
May 23, 2023 1.960 2.030 1.960 1.990 11,395 -0.03(-1.49%)
May 22, 2023 2.030 2.100 2.000 2.020 16,448 -0.03(-1.46%)
May 19, 2023 2.156 2.156 2.000 2.050 28,767 -0.09(-4.25%)
May 18, 2023 2.110 2.200 2.060 2.141 21,898 +0.00(+0.05%)
May 17, 2023 2.270 2.270 2.103 2.140 7,091 -0.15(-6.75%)
May 16, 2023 2.295 2.295 2.295 2.295 3,663 -0.08(-3.16%)
May 15, 2023 2.290 2.389 2.250 2.370 8,708 +0.08(+3.49%)
May 12, 2023 2.270 2.360 2.160 2.290 15,766 +0.01(+0.44%)
May 11, 2023 2.190 2.310 2.090 2.280 5,741 +0.03(+1.33%)
May 10, 2023 2.260 2.310 2.162 2.250 8,397 +0.06(+2.74%)
May 09, 2023 2.250 2.290 2.140 2.190 2,942 -0.13(-5.60%)
May 08, 2023 2.140 2.338 2.079 2.320 4,424 +0.13(+5.94%)
May 05, 2023 2.160 2.250 2.135 2.190 4,408 -0.06(-2.67%)
May 04, 2023 2.364 2.364 2.220 2.250 12,403 -0.09(-3.85%)
May 03, 2023 2.340 2.470 2.330 2.340 10,011 -0.07(-2.90%)
May 02, 2023 2.410 2.480 2.410 2.410 6,865 -0.01(-0.41%)
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.