Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petvivo Holdings Inc (NQ: PETV )

N/A 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 (%)
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%)
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.