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 08, 2024 0.9690 0 -0.07(-7.00%)
Apr 05, 2024 1.010 1.085 1.010 1.042 42,239 +0.03(+2.65%)
Apr 04, 2024 1.020 1.040 1.010 1.015 7,868 -0.04(-3.33%)
Apr 03, 2024 1.000 1.080 1.000 1.050 5,231 +0.03(+2.94%)
Apr 02, 2024 1.020 1.040 1.000 1.020 10,385 +0.02(+2.00%)
Apr 01, 2024 1.070 1.100 1.000 1.000 33,453 -0.07(-6.54%)
Mar 28, 2024 1.080 1.101 1.040 1.070 25,626 +0.00(+0.00%)
Mar 27, 2024 1.080 1.100 1.050 1.070 39,201 +0.04(+3.88%)
Mar 26, 2024 1.010 1.080 1.010 1.030 13,760 -0.03(-2.43%)
Mar 25, 2024 1.090 1.090 1.056 1.056 5,920 -0.02(-2.26%)
Mar 22, 2024 1.050 1.090 1.030 1.080 27,875 +0.01(+0.93%)
Mar 21, 2024 1.040 1.100 1.040 1.070 23,133 +0.03(+2.87%)
Mar 20, 2024 0.9690 1.050 0.9690 1.040 18,776 +0.05(+5.06%)
Mar 19, 2024 1.000 1.020 0.9800 0.9900 7,413 -0.01(-1.00%)
Mar 18, 2024 0.9700 1.030 0.9690 1.000 10,837 +0.00(+0.00%)
Mar 15, 2024 0.9800 1.040 0.9701 1.000 30,439 -0.02(-1.96%)
Mar 14, 2024 1.000 1.020 0.9690 1.020 4,846 +0.02(+2.00%)
Mar 13, 2024 1.030 1.030 0.9700 1.000 13,358 -0.03(-2.91%)
Mar 12, 2024 1.040 1.040 0.9691 1.030 52,039 -0.04(-3.74%)
Mar 11, 2024 1.080 1.200 1.030 1.070 229,339 -0.01(-0.93%)
Mar 08, 2024 1.120 1.140 1.060 1.080 23,390 -0.04(-3.57%)
Mar 07, 2024 1.100 1.120 1.065 1.120 66,891 +0.02(+1.82%)
Mar 06, 2024 1.010 1.100 1.010 1.100 15,464 +0.05(+4.76%)
Mar 05, 2024 1.020 1.110 1.020 1.050 10,732 -0.00(-0.01%)
Mar 04, 2024 1.190 1.190 1.040 1.050 13,614 -0.03(-2.76%)
Mar 01, 2024 1.140 1.140 1.000 1.080 32,208 -0.02(-1.83%)
Feb 29, 2024 1.080 1.140 1.040 1.100 8,218 -0.03(-2.65%)
Feb 28, 2024 1.170 1.170 1.110 1.130 7,057 -0.05(-4.24%)
Feb 27, 2024 1.180 1.200 1.169 1.180 12,206 +0.00(+0.00%)
Feb 26, 2024 1.220 1.220 1.180 1.180 11,997 -0.02(-1.67%)
Feb 23, 2024 1.160 1.200 1.150 1.200 5,229 +0.00(+0.00%)
Feb 22, 2024 1.090 1.220 1.090 1.200 26,856 +0.00(+0.02%)
Feb 21, 2024 1.154 1.200 1.154 1.200 4,227 -0.04(-3.24%)
Feb 20, 2024 1.180 1.250 1.170 1.240 21,158 -0.00(-0.23%)
Feb 16, 2024 1.210 1.245 1.190 1.243 6,667 +0.09(+8.08%)
Feb 15, 2024 1.090 1.230 1.090 1.150 13,196 -0.02(-1.71%)
Feb 14, 2024 1.190 1.190 1.120 1.170 24,003 -0.03(-2.50%)
Feb 13, 2024 1.240 1.240 1.060 1.200 28,671 -0.05(-4.00%)
Feb 12, 2024 1.320 1.320 1.230 1.250 24,089 -0.03(-2.34%)
Feb 09, 2024 1.300 1.311 1.270 1.280 17,456 -0.04(-3.03%)
Feb 08, 2024 1.330 1.330 1.250 1.320 20,694 +0.03(+2.31%)
Feb 07, 2024 1.290 1.300 1.240 1.290 30,518 +0.06(+4.89%)
Feb 06, 2024 1.250 1.335 1.230 1.230 41,737 -0.02(-1.60%)
Feb 05, 2024 1.220 1.250 1.220 1.250 11,254 +0.00(+0.02%)
Feb 02, 2024 1.260 1.260 1.190 1.250 16,186 -0.01(-0.82%)
Feb 01, 2024 1.242 1.287 1.195 1.260 6,940 +0.02(+2.02%)
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%)
Nov 01, 2023 1.400 1.457 1.400 1.425 6,443 -0.03(-1.73%)
Oct 31, 2023 1.570 1.570 1.450 1.450 5,595 -0.12(-7.64%)
Oct 30, 2023 1.500 1.570 1.500 1.570 5,298 +0.05(+3.29%)
Oct 27, 2023 1.584 1.590 1.520 1.520 7,212 -0.05(-3.18%)
Oct 26, 2023 1.500 1.570 1.500 1.570 1,607 +0.01(+0.64%)
Oct 25, 2023 1.560 1.570 1.500 1.560 5,437 +0.04(+2.63%)
Oct 24, 2023 1.770 1.770 1.335 1.520 63,487 -0.28(-15.56%)
Oct 23, 2023 1.840 1.840 1.770 1.800 4,389 -0.02(-1.10%)
Oct 20, 2023 1.850 1.851 1.820 1.820 4,095 -0.02(-1.09%)
Oct 19, 2023 1.830 1.884 1.800 1.840 17,825 -0.04(-2.13%)
Oct 18, 2023 1.895 1.899 1.840 1.880 2,105 -0.02(-1.05%)
Oct 17, 2023 1.950 1.978 1.900 1.900 6,507 -0.01(-0.52%)
Oct 16, 2023 2.010 2.050 1.910 1.910 22,402 -0.01(-0.52%)
Oct 13, 2023 2.010 2.010 1.900 1.920 13,499 -0.04(-2.04%)
Oct 12, 2023 2.080 2.152 1.950 1.960 27,010 -0.11(-5.31%)
Oct 11, 2023 2.190 2.190 2.020 2.070 9,291 -0.11(-5.05%)
Oct 10, 2023 1.940 2.190 1.940 2.180 27,123 +0.19(+9.74%)
Oct 09, 2023 1.970 1.986 1.900 1.986 4,265 +0.00(+0.08%)
Oct 06, 2023 2.000 2.038 1.970 1.985 20,330 +0.01(+0.25%)
Oct 05, 2023 1.920 2.000 1.870 1.980 10,071 +0.08(+4.21%)
Oct 04, 2023 1.875 1.920 1.875 1.900 1,330 -0.02(-1.04%)
Oct 03, 2023 1.920 1.920 1.910 1.920 891 +0.02(+1.05%)
Oct 02, 2023 1.960 1.960 1.780 1.900 9,650 +0.06(+3.26%)
Sep 29, 2023 1.800 1.870 1.798 1.840 14,820 +0.07(+3.95%)
Sep 28, 2023 1.730 1.790 1.730 1.770 807 +0.00(+0.00%)
Sep 27, 2023 1.730 1.840 1.730 1.770 2,862 -0.01(-0.56%)
Sep 26, 2023 1.730 1.930 1.730 1.780 2,665 +0.03(+1.71%)
Sep 25, 2023 1.730 1.753 1.750 1.750 2,550 +0.02(+1.16%)
Sep 22, 2023 1.765 1.765 1.708 1.730 3,337 -0.05(-2.81%)
Sep 21, 2023 1.700 1.780 1.700 1.780 2,165 +0.06(+3.49%)
Sep 20, 2023 1.810 1.870 1.720 1.720 10,784 -0.08(-4.44%)
Sep 19, 2023 1.810 1.880 1.800 1.800 14,675 -0.02(-1.10%)
Sep 18, 2023 1.940 1.940 1.820 1.820 19,276 -0.15(-7.61%)
Sep 15, 2023 1.900 1.970 1.810 1.970 24,815 +0.04(+2.07%)
Sep 14, 2023 1.920 1.990 1.920 1.930 9,111 +0.01(+0.52%)
Sep 13, 2023 1.930 2.000 1.900 1.920 18,183 -0.01(-0.52%)
Sep 12, 2023 1.950 1.980 1.920 1.930 8,017 -0.02(-1.03%)
Sep 11, 2023 1.970 1.970 1.900 1.950 4,999 +0.05(+2.63%)
Sep 08, 2023 1.950 1.970 1.890 1.900 11,909 -0.06(-3.06%)
Sep 07, 2023 2.050 2.050 1.940 1.960 12,882 -0.06(-2.97%)
Sep 06, 2023 1.970 2.020 1.940 2.020 3,498 +0.08(+4.12%)
Sep 05, 2023 1.970 2.010 1.920 1.940 31,772 +0.02(+1.04%)
Sep 01, 2023 2.030 2.075 1.920 1.920 43,755 -0.12(-5.88%)
Aug 31, 2023 2.100 2.145 2.033 2.040 10,642 +0.00(+0.00%)
Aug 30, 2023 2.010 2.200 2.005 2.040 24,743 +0.00(+0.00%)
Aug 29, 2023 2.010 2.040 1.990 2.040 5,472 +0.00(+0.00%)
Aug 28, 2023 1.990 2.070 1.965 2.040 12,701 -0.03(-1.45%)
Aug 25, 2023 2.160 2.160 1.970 2.070 5,749 -0.01(-0.48%)
Aug 24, 2023 2.131 2.131 1.920 2.080 14,546 -0.04(-1.89%)
Aug 23, 2023 2.100 2.367 2.099 2.120 27,515 +0.01(+0.47%)
Aug 22, 2023 2.130 2.240 2.010 2.110 27,306 -0.04(-1.86%)
Aug 21, 2023 2.190 2.350 2.100 2.150 52,271 +0.03(+1.42%)
Aug 18, 2023 1.980 2.190 1.979 2.120 25,956 +0.16(+8.16%)
Aug 17, 2023 1.890 2.000 1.890 1.960 7,867 +0.02(+1.03%)
Aug 16, 2023 2.020 2.090 1.880 1.940 26,960 -0.03(-1.52%)
Aug 15, 2023 2.070 2.120 1.970 1.970 42,886 -0.18(-8.37%)
Aug 14, 2023 2.170 2.210 2.070 2.150 27,375 -0.00(-0.00%)
Aug 11, 2023 2.380 2.380 2.020 2.150 31,573 -0.30(-12.24%)
Aug 10, 2023 2.010 2.530 2.010 2.450 112,103 +0.45(+22.50%)
Aug 09, 2023 2.035 2.035 1.970 2.000 4,890 -0.03(-1.48%)
Aug 08, 2023 2.070 2.070 1.950 2.030 11,720 +0.03(+1.50%)
Aug 07, 2023 2.060 2.060 1.960 2.000 10,429 +0.02(+1.01%)
Aug 04, 2023 1.990 1.990 1.980 1.980 1,196 +0.08(+4.21%)
Aug 03, 2023 1.920 1.970 1.880 1.900 5,235 -0.04(-2.06%)
Aug 02, 2023 1.950 1.973 1.900 1.940 4,225 +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.