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 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%)
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.