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 28, 2022 1.500 1.540 1.450 1.520 37,730 -0.02(-1.30%)
Feb 25, 2022 1.360 1.560 1.423 1.540 50,623 +0.15(+10.79%)
Feb 24, 2022 1.310 1.410 1.270 1.390 49,385 +0.04(+2.96%)
Feb 23, 2022 1.310 1.360 1.310 1.350 17,543 +0.01(+0.75%)
Feb 22, 2022 1.340 1.360 1.300 1.340 56,318 -0.05(-3.60%)
Feb 18, 2022 1.390 0 +0.06(+4.51%)
Feb 17, 2022 1.270 1.340 1.270 1.330 52,827 +0.04(+3.10%)
Feb 16, 2022 1.300 1.340 1.250 1.290 68,732 -0.04(-3.01%)
Feb 15, 2022 1.250 1.330 1.250 1.330 91,547 +0.08(+6.40%)
Feb 14, 2022 1.340 1.340 1.250 1.250 142,223 -0.09(-7.06%)
Feb 11, 2022 1.260 1.350 1.230 1.345 292,414 -0.19(-12.38%)
Feb 10, 2022 1.360 1.620 1.320 1.535 432,525 +0.17(+12.87%)
Feb 09, 2022 1.400 1.400 1.320 1.360 104,383 +0.01(+0.74%)
Feb 08, 2022 1.340 1.390 1.300 1.350 118,766 +0.01(+0.75%)
Feb 07, 2022 1.320 1.410 1.300 1.340 206,614 -0.07(-4.96%)
Feb 04, 2022 1.280 1.430 1.280 1.410 102,571 +0.11(+8.46%)
Feb 03, 2022 1.350 1.300 135,407 -0.06(-4.41%)
Feb 02, 2022 1.360 1.400 1.300 1.360 154,692 +0.00(+0.00%)
Feb 01, 2022 1.290 1.360 1.280 1.360 118,144 +0.08(+6.25%)
Jan 31, 2022 1.260 1.280 245,043 +0.01(+0.79%)
Jan 28, 2022 1.320 1.375 1.230 1.270 447,506 -0.03(-2.31%)
Jan 27, 2022 1.990 2.219 1.200 1.300 1,305,956 -0.70(-35.00%)
Jan 26, 2022 2.380 2.420 1.950 2.000 203,016 -0.35(-14.89%)
Jan 25, 2022 2.340 2.430 2.310 2.350 106,324 -0.09(-3.69%)
Jan 24, 2022 2.610 2.610 2.290 2.440 213,142 -0.15(-5.79%)
Jan 21, 2022 2.770 2.857 2.580 2.590 169,312 -0.19(-6.83%)
Jan 20, 2022 2.820 2.910 2.720 2.780 185,012 -0.02(-0.71%)
Jan 19, 2022 2.900 2.990 2.720 2.800 408,471 +0.12(+4.48%)
Jan 18, 2022 2.630 2.770 2.590 2.680 180,657 +0.01(+0.37%)
Jan 14, 2022 2.670 0 -0.01(-0.37%)
Jan 13, 2022 3.160 3.204 2.620 2.680 432,537 -0.42(-13.55%)
Jan 12, 2022 3.170 3.470 2.820 3.100 1,577,819 +0.04(+1.31%)
Jan 11, 2022 2.900 3.140 2.900 3.060 186,300 +0.14(+4.79%)
Jan 10, 2022 2.950 2.970 2.510 2.920 428,014 -0.08(-2.67%)
Jan 07, 2022 3.365 3.510 2.995 3.000 289,433 -0.51(-14.53%)
Jan 06, 2022 3.940 3.940 3.470 3.510 366,751 -0.40(-10.23%)
Jan 05, 2022 3.900 4.160 3.800 3.910 838,839 -0.06(-1.51%)
Jan 04, 2022 3.940 4.090 3.800 3.970 187,413 +0.04(+1.02%)
Jan 03, 2022 3.730 4.010 3.710 3.930 323,196 +0.16(+4.24%)
Dec 31, 2021 3.540 3.800 3.503 3.770 115,411 +0.15(+4.14%)
Dec 30, 2021 3.520 3.690 3.470 3.620 127,694 -0.01(-0.28%)
Dec 29, 2021 3.620 3.630 3.540 3.630 69,221 +0.00(+0.00%)
Dec 28, 2021 3.670 3.686 3.540 3.630 273,522 -0.04(-1.09%)
Dec 27, 2021 3.870 3.925 3.620 3.670 278,320 -0.22(-5.66%)
Dec 23, 2021 4.110 4.110 3.860 3.890 251,793 -0.11(-2.75%)
Dec 22, 2021 3.990 4.090 3.909 4.000 226,210 -0.01(-0.25%)
Dec 21, 2021 3.950 4.100 3.770 4.010 715,732 +0.08(+2.04%)
Dec 20, 2021 3.920 4.000 3.721 3.930 496,894 -0.03(-0.76%)
Dec 17, 2021 4.120 4.150 3.850 3.960 533,875 -0.18(-4.35%)
Dec 16, 2021 4.250 4.278 3.860 4.140 384,287 -0.17(-3.94%)
Dec 15, 2021 4.070 4.350 3.860 4.310 977,608 +0.19(+4.61%)
Dec 14, 2021 4.260 4.400 4.080 4.120 367,586 -0.21(-4.85%)
Dec 13, 2021 4.100 4.360 3.920 4.330 564,675 +0.20(+4.84%)
Dec 10, 2021 4.330 4.390 3.900 4.130 1,007,362 -0.33(-7.40%)
Dec 09, 2021 4.390 4.850 4.080 4.460 960,155 +0.06(+1.36%)
Dec 08, 2021 4.070 4.410 3.790 4.400 1,855,339 +0.32(+7.84%)
Dec 07, 2021 4.040 4.200 3.700 4.080 1,307,322 +0.04(+0.99%)
Dec 06, 2021 3.820 4.250 3.560 4.040 2,561,219 +0.12(+3.06%)
Dec 03, 2021 3.240 4.180 3.110 3.920 8,757,018 +0.77(+24.44%)
Dec 02, 2021 3.000 3.250 2.770 3.150 889,433 +0.11(+3.62%)
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.