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 (%)
Sep 30, 2022 1.950 2.000 1.900 1.920 19,866 -0.02(-1.03%)
Sep 29, 2022 1.870 2.000 1.870 1.940 17,776 +0.00(+0.00%)
Sep 28, 2022 1.890 1.984 1.940 1.940 2,843 +0.05(+2.65%)
Sep 27, 2022 1.860 1.890 1.860 1.890 2,847 -0.02(-0.79%)
Sep 26, 2022 1.870 1.951 1.860 1.905 4,484 -0.00(-0.26%)
Sep 23, 2022 1.980 2.000 1.840 1.910 9,811 -0.08(-4.02%)
Sep 22, 2022 1.940 2.050 1.940 1.990 18,810 -0.06(-2.93%)
Sep 21, 2022 2.080 2.120 2.020 2.050 57,748 +0.12(+6.22%)
Sep 20, 2022 2.500 2.520 1.760 1.930 38,975 -0.56(-22.49%)
Sep 19, 2022 2.900 2.900 2.400 2.490 39,674 -0.40(-13.84%)
Sep 16, 2022 2.840 2.950 2.770 2.890 64,481 +0.10(+3.58%)
Sep 15, 2022 2.460 2.850 2.460 2.790 54,627 +0.38(+15.77%)
Sep 14, 2022 2.440 2.590 2.400 2.410 18,760 -0.08(-3.21%)
Sep 13, 2022 2.530 2.530 2.400 2.490 12,527 -0.09(-3.49%)
Sep 12, 2022 2.500 2.650 2.500 2.580 7,749 +0.06(+2.38%)
Sep 09, 2022 2.550 2.580 2.515 2.520 5,108 -0.06(-2.33%)
Sep 08, 2022 2.500 2.633 2.500 2.580 10,199 +0.03(+1.18%)
Sep 07, 2022 2.660 2.700 2.460 2.550 22,102 -0.15(-5.56%)
Sep 06, 2022 2.600 2.700 2.530 2.700 42,788 +0.13(+5.06%)
Sep 02, 2022 2.580 2.600 2.490 2.570 29,983 +0.11(+4.47%)
Sep 01, 2022 2.490 2.500 2.400 2.460 11,998 -0.04(-1.60%)
Aug 31, 2022 2.490 2.520 2.450 2.500 19,056 +0.05(+2.04%)
Aug 30, 2022 2.470 2.490 2.410 2.450 5,563 -0.02(-0.81%)
Aug 29, 2022 2.400 2.480 2.400 2.470 15,694 -0.03(-1.20%)
Aug 26, 2022 2.480 2.520 2.400 2.500 12,399 +0.05(+2.04%)
Aug 25, 2022 2.506 2.506 2.400 2.450 8,193 -0.06(-2.39%)
Aug 24, 2022 2.400 2.510 2.390 2.510 7,115 +0.11(+4.58%)
Aug 23, 2022 2.450 2.510 2.400 2.400 22,257 -0.05(-2.04%)
Aug 22, 2022 2.480 2.542 2.408 2.450 12,696 +0.00(+0.00%)
Aug 19, 2022 2.557 2.557 2.320 2.450 29,553 -0.09(-3.68%)
Aug 18, 2022 2.600 2.600 2.460 2.543 28,186 -0.03(-1.03%)
Aug 17, 2022 2.520 2.630 2.500 2.570 35,673 +0.05(+1.98%)
Aug 16, 2022 2.330 2.560 2.320 2.520 62,716 +0.19(+8.39%)
Aug 15, 2022 2.350 2.350 2.300 2.325 19,320 +0.10(+4.73%)
Aug 12, 2022 2.150 2.220 1.970 2.220 34,734 +0.00(+0.00%)
Aug 11, 2022 2.240 2.250 2.200 2.220 19,714 -0.03(-1.33%)
Aug 10, 2022 2.140 2.250 2.140 2.250 15,755 +0.10(+4.65%)
Aug 09, 2022 2.210 2.230 2.120 2.150 5,991 -0.10(-4.44%)
Aug 08, 2022 2.200 2.250 2.140 2.250 24,490 +0.05(+2.27%)
Aug 05, 2022 2.190 2.230 2.150 2.200 13,534 +0.04(+1.85%)
Aug 04, 2022 2.230 2.230 2.150 2.160 6,141 -0.07(-3.14%)
Aug 03, 2022 2.250 2.300 2.230 2.230 7,440 -0.02(-0.89%)
Aug 02, 2022 2.290 2.330 2.200 2.250 41,338 +0.02(+0.90%)
Aug 01, 2022 2.100 2.280 2.100 2.230 14,343 +0.07(+3.24%)
Jul 29, 2022 2.080 2.210 2.080 2.160 51,004 +0.03(+1.41%)
Jul 28, 2022 2.030 2.250 2.030 2.130 25,754 +0.03(+1.43%)
Jul 27, 2022 2.000 2.120 2.000 2.100 33,294 -0.01(-0.47%)
Jul 26, 2022 2.040 2.150 1.980 2.110 34,024 +0.06(+2.74%)
Jul 25, 2022 1.690 2.190 1.690 2.054 66,591 +0.23(+12.85%)
Jul 22, 2022 1.840 1.840 1.730 1.820 14,276 -0.02(-1.09%)
Jul 21, 2022 1.800 1.850 1.770 1.840 19,652 +0.05(+2.79%)
Jul 20, 2022 1.600 1.850 1.600 1.790 44,089 +0.03(+1.70%)
Jul 19, 2022 1.690 1.790 1.670 1.760 19,545 +0.10(+6.02%)
Jul 18, 2022 1.840 1.841 1.660 1.660 6,469 -0.13(-7.26%)
Jul 15, 2022 1.770 1.850 1.750 1.790 6,220 -0.03(-1.65%)
Jul 14, 2022 1.790 1.820 1.680 1.820 10,208 -0.01(-0.55%)
Jul 13, 2022 1.670 1.870 1.670 1.830 24,002 +0.01(+0.55%)
Jul 12, 2022 1.760 1.850 1.756 1.820 4,624 +0.01(+0.55%)
Jul 11, 2022 1.750 1.810 1.720 1.810 5,532 +0.05(+2.84%)
Jul 08, 2022 1.580 1.760 1.570 1.760 34,715 +0.07(+4.14%)
Jul 07, 2022 1.640 1.700 1.600 1.690 25,538 +0.07(+4.32%)
Jul 06, 2022 1.740 1.740 1.550 1.620 22,595 -0.01(-0.61%)
Jul 05, 2022 1.820 1.820 1.630 1.630 20,739 -0.19(-10.44%)
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.