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 (%)
Dec 30, 2022 1.730 2.000 1.710 1.960 38,493 +0.08(+4.25%)
Dec 29, 2022 1.850 1.930 1.660 1.880 42,121 -0.07(-3.59%)
Dec 28, 2022 1.860 2.000 1.860 1.950 6,411 +0.10(+5.41%)
Dec 27, 2022 1.820 1.935 1.820 1.850 7,691 -0.11(-5.61%)
Dec 23, 2022 2.110 2.110 1.960 1.960 20,683 -0.08(-4.16%)
Dec 22, 2022 2.000 2.150 2.000 2.045 19,121 +0.04(+2.25%)
Dec 21, 2022 1.950 2.150 1.950 2.000 15,216 +0.08(+4.17%)
Dec 20, 2022 2.070 2.279 1.890 1.920 20,518 -0.05(-2.54%)
Dec 19, 2022 2.140 2.220 1.810 1.970 9,096 -0.23(-10.45%)
Dec 16, 2022 2.190 2.360 2.010 2.200 23,829 +0.14(+6.80%)
Dec 15, 2022 2.040 2.145 2.040 2.060 7,602 -0.02(-0.96%)
Dec 14, 2022 1.760 2.320 1.690 2.080 54,086 -0.23(-10.02%)
Dec 13, 2022 2.190 2.370 2.150 2.312 12,444 +0.07(+3.20%)
Dec 12, 2022 2.240 2.240 2.240 2.240 1,745 -0.07(-3.03%)
Dec 09, 2022 2.470 2.500 2.250 2.310 49,228 +0.02(+0.87%)
Dec 08, 2022 2.270 2.292 2.270 2.290 1,936 -0.02(-1.08%)
Dec 07, 2022 2.315 2.315 2.301 2.315 869 +0.00(+0.22%)
Dec 06, 2022 2.320 2.360 2.250 2.310 6,866 -0.01(-0.43%)
Dec 05, 2022 2.410 2.437 2.310 2.320 6,736 -0.10(-4.13%)
Dec 02, 2022 2.500 2.540 2.410 2.420 13,893 -0.00(-0.21%)
Dec 01, 2022 2.420 2.500 2.410 2.425 6,068 -0.01(-0.21%)
Nov 30, 2022 2.410 2.500 2.410 2.430 7,196 -0.02(-0.82%)
Nov 29, 2022 2.480 2.500 2.450 2.450 5,780 -0.03(-1.21%)
Nov 28, 2022 2.500 2.590 2.470 2.480 7,535 -0.08(-3.13%)
Nov 25, 2022 2.660 2.660 2.500 2.560 3,027 +0.06(+2.40%)
Nov 23, 2022 2.490 2.530 2.490 2.500 1,651 +0.00(+0.00%)
Nov 22, 2022 2.470 2.600 2.470 2.500 10,807 +0.06(+2.46%)
Nov 21, 2022 2.610 2.680 2.420 2.440 16,768 -0.16(-6.15%)
Nov 18, 2022 2.620 2.660 2.487 2.600 15,380 +0.06(+2.36%)
Nov 17, 2022 2.530 2.580 2.510 2.540 14,435 -0.02(-0.78%)
Nov 16, 2022 2.440 2.560 2.430 2.560 14,423 +0.19(+7.79%)
Nov 15, 2022 2.250 2.500 2.128 2.375 11,095 +0.15(+6.98%)
Nov 14, 2022 2.090 2.227 2.070 2.220 25,422 -0.07(-3.06%)
Nov 11, 2022 2.420 2.480 2.170 2.290 21,787 -0.14(-5.76%)
Nov 10, 2022 2.200 2.490 2.200 2.430 9,498 +0.14(+6.11%)
Nov 09, 2022 2.330 2.330 2.172 2.290 2,997 -0.08(-3.38%)
Nov 08, 2022 2.385 2.468 2.340 2.370 3,029 +0.00(+0.00%)
Nov 07, 2022 2.260 2.420 2.000 2.370 33,311 +0.18(+8.22%)
Nov 04, 2022 2.370 2.370 2.000 2.190 35,787 +0.20(+10.05%)
Nov 03, 2022 2.430 2.434 1.990 1.990 55,527 -0.40(-16.74%)
Nov 02, 2022 2.610 2.610 2.370 2.390 29,351 -0.21(-8.08%)
Nov 01, 2022 2.560 2.630 2.562 2.600 3,168 -0.03(-1.14%)
Oct 31, 2022 2.690 2.690 2.610 2.630 2,859 -0.03(-1.15%)
Oct 28, 2022 2.650 2.722 2.575 2.661 18,488 -0.03(-1.09%)
Oct 27, 2022 2.700 2.738 2.650 2.690 36,225 +0.02(+0.75%)
Oct 26, 2022 2.650 2.690 2.580 2.670 31,943 +0.07(+2.69%)
Oct 25, 2022 2.540 2.600 2.508 2.600 5,713 +0.08(+3.15%)
Oct 24, 2022 2.520 2.700 2.520 2.521 9,933 -0.04(-1.54%)
Oct 21, 2022 2.450 2.600 2.450 2.560 8,035 +0.06(+2.40%)
Oct 20, 2022 2.490 2.500 2.369 2.500 4,838 +0.10(+4.17%)
Oct 19, 2022 2.470 2.470 2.390 2.400 14,325 -0.03(-1.23%)
Oct 18, 2022 2.480 2.590 2.430 2.430 18,899 -0.14(-5.45%)
Oct 17, 2022 2.500 2.570 2.410 2.570 4,444 +0.07(+2.80%)
Oct 14, 2022 2.610 2.610 2.380 2.500 28,035 -0.19(-7.06%)
Oct 13, 2022 2.400 2.700 2.400 2.690 19,092 +0.07(+2.67%)
Oct 12, 2022 2.343 2.630 2.343 2.620 29,827 +0.20(+8.26%)
Oct 11, 2022 2.160 2.475 2.160 2.420 19,779 +0.05(+2.10%)
Oct 10, 2022 2.150 2.462 2.150 2.370 2,651 +0.06(+2.61%)
Oct 07, 2022 2.170 2.320 2.160 2.310 10,094 -0.02(-0.86%)
Oct 06, 2022 2.050 2.345 2.050 2.330 9,290 +0.20(+9.39%)
Oct 05, 2022 2.130 2.200 2.130 2.130 18,957 +0.06(+2.90%)
Oct 04, 2022 1.960 2.081 1.960 2.070 5,733 +0.09(+4.55%)
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.