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 (%)
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%)
May 01, 2023 2.350 2.569 2.350 2.420 16,811 -0.01(-0.41%)
Apr 28, 2023 2.420 2.525 2.420 2.430 7,804 -0.10(-3.95%)
Apr 27, 2023 2.500 2.600 2.400 2.530 12,319 -0.08(-3.07%)
Apr 26, 2023 2.400 2.670 2.340 2.610 19,436 +0.20(+8.30%)
Apr 25, 2023 2.450 2.500 2.350 2.410 31,132 -0.04(-1.63%)
Apr 24, 2023 2.600 2.635 2.450 2.450 25,899 -0.16(-6.13%)
Apr 21, 2023 2.640 2.780 2.584 2.610 15,308 -0.11(-4.04%)
Apr 20, 2023 2.792 2.809 2.720 2.720 4,187 -0.06(-2.16%)
Apr 19, 2023 2.820 2.820 2.750 2.780 5,543 +0.02(+0.72%)
Apr 18, 2023 2.760 2.830 2.750 2.760 18,747 +0.02(+0.73%)
Apr 17, 2023 2.690 2.740 2.690 2.740 10,503 +0.00(+0.00%)
Apr 14, 2023 2.730 2.750 2.681 2.740 3,357 +0.04(+1.48%)
Apr 13, 2023 2.709 2.790 2.700 2.700 6,453 +0.00(+0.00%)
Apr 12, 2023 2.810 2.853 2.690 2.700 41,398 -0.10(-3.57%)
Apr 11, 2023 2.950 2.950 2.800 2.800 19,447 -0.12(-4.11%)
Apr 10, 2023 2.860 2.940 2.850 2.920 17,619 +0.02(+0.69%)
Apr 06, 2023 2.803 2.920 2.790 2.900 11,741 +0.08(+2.99%)
Apr 05, 2023 2.800 2.835 2.701 2.816 5,230 -0.06(-2.06%)
Apr 04, 2023 2.928 2.940 2.850 2.875 7,233 -0.04(-1.37%)
Apr 03, 2023 2.910 2.950 2.760 2.915 26,325 +0.17(+6.00%)
Mar 31, 2023 2.800 2.800 2.750 2.750 5,156 -0.09(-3.17%)
Mar 30, 2023 2.860 2.900 2.820 2.840 10,751 +0.02(+0.71%)
Mar 29, 2023 2.920 2.920 2.820 2.820 7,887 -0.04(-1.40%)
Mar 28, 2023 2.950 2.960 2.860 2.860 10,300 -0.08(-2.72%)
Mar 27, 2023 3.010 3.010 2.910 2.940 10,393 -0.03(-1.01%)
Mar 24, 2023 2.967 2.997 2.870 2.970 20,444 +0.03(+1.02%)
Mar 23, 2023 3.021 3.045 2.868 2.940 23,596 -0.06(-2.00%)
Mar 22, 2023 2.990 3.050 2.940 3.000 10,119 -0.04(-1.32%)
Mar 21, 2023 3.000 3.070 3.000 3.040 16,862 +0.07(+2.36%)
Mar 20, 2023 2.950 3.090 2.833 2.970 18,168 +0.03(+1.02%)
Mar 17, 2023 2.990 3.070 2.800 2.940 102,856 +0.04(+1.38%)
Mar 16, 2023 3.060 3.100 2.870 2.900 37,656 -0.13(-4.29%)
Mar 15, 2023 2.900 3.070 2.860 3.030 51,440 +0.10(+3.41%)
Mar 14, 2023 2.940 3.270 2.920 2.930 83,110 -0.10(-3.30%)
Mar 13, 2023 3.340 3.340 3.000 3.030 93,772 -0.29(-8.73%)
Mar 10, 2023 3.330 3.420 3.220 3.320 37,517 -0.04(-1.19%)
Mar 09, 2023 3.400 3.420 3.129 3.360 23,894 -0.04(-1.13%)
Mar 08, 2023 3.410 3.480 3.300 3.398 33,050 -0.00(-0.05%)
Mar 07, 2023 3.460 3.600 3.380 3.400 135,370 +0.01(+0.38%)
Mar 06, 2023 2.940 3.410 2.940 3.387 116,163 +0.40(+13.28%)
Mar 03, 2023 2.970 3.010 2.740 2.990 57,792 +0.05(+1.70%)
Mar 02, 2023 2.840 3.100 2.785 2.940 61,656 +0.04(+1.38%)
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.