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 (%)
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%)
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.