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 (%)
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.