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 (%)
Mar 31, 2023 2.800 2.800 2.750 2.750 5,156 -0.09(-3.17%)
Mar 30, 2023 2.860 2.900 2.820 2.840 10,751 +0.02(+0.71%)
Mar 29, 2023 2.920 2.920 2.820 2.820 7,887 -0.04(-1.40%)
Mar 28, 2023 2.950 2.960 2.860 2.860 10,300 -0.08(-2.72%)
Mar 27, 2023 3.010 3.010 2.910 2.940 10,393 -0.03(-1.01%)
Mar 24, 2023 2.967 2.997 2.870 2.970 20,444 +0.03(+1.02%)
Mar 23, 2023 3.021 3.045 2.868 2.940 23,596 -0.06(-2.00%)
Mar 22, 2023 2.990 3.050 2.940 3.000 10,119 -0.04(-1.32%)
Mar 21, 2023 3.000 3.070 3.000 3.040 16,862 +0.07(+2.36%)
Mar 20, 2023 2.950 3.090 2.833 2.970 18,168 +0.03(+1.02%)
Mar 17, 2023 2.990 3.070 2.800 2.940 102,856 +0.04(+1.38%)
Mar 16, 2023 3.060 3.100 2.870 2.900 37,656 -0.13(-4.29%)
Mar 15, 2023 2.900 3.070 2.860 3.030 51,440 +0.10(+3.41%)
Mar 14, 2023 2.940 3.270 2.920 2.930 83,110 -0.10(-3.30%)
Mar 13, 2023 3.340 3.340 3.000 3.030 93,772 -0.29(-8.73%)
Mar 10, 2023 3.330 3.420 3.220 3.320 37,517 -0.04(-1.19%)
Mar 09, 2023 3.400 3.420 3.129 3.360 23,894 -0.04(-1.13%)
Mar 08, 2023 3.410 3.480 3.300 3.398 33,050 -0.00(-0.05%)
Mar 07, 2023 3.460 3.600 3.380 3.400 135,370 +0.01(+0.38%)
Mar 06, 2023 2.940 3.410 2.940 3.387 116,163 +0.40(+13.28%)
Mar 03, 2023 2.970 3.010 2.740 2.990 57,792 +0.05(+1.70%)
Mar 02, 2023 2.840 3.100 2.785 2.940 61,656 +0.04(+1.38%)
Mar 01, 2023 2.990 3.010 2.810 2.900 31,056 -0.16(-5.23%)
Feb 28, 2023 3.240 3.240 3.010 3.060 29,856 -0.13(-4.08%)
Feb 27, 2023 3.140 3.190 2.932 3.190 35,213 +0.18(+5.98%)
Feb 24, 2023 2.990 3.130 2.926 3.010 56,115 -0.02(-0.66%)
Feb 23, 2023 2.880 3.085 2.800 3.030 50,742 +0.15(+5.21%)
Feb 22, 2023 2.980 3.099 2.880 2.880 16,507 -0.12(-4.00%)
Feb 21, 2023 2.850 3.045 2.850 3.000 50,098 -0.06(-1.96%)
Feb 17, 2023 3.000 3.150 2.840 3.060 45,579 +0.11(+3.73%)
Feb 16, 2023 3.000 3.000 2.860 2.950 62,722 +0.05(+1.72%)
Feb 15, 2023 2.640 2.996 2.550 2.900 48,498 +0.19(+7.01%)
Feb 14, 2023 2.500 2.790 2.500 2.710 32,040 +0.21(+8.40%)
Feb 13, 2023 2.630 2.730 2.500 2.500 33,671 -0.23(-8.59%)
Feb 10, 2023 2.890 2.890 2.600 2.735 44,705 -0.21(-6.97%)
Feb 09, 2023 2.890 2.940 2.820 2.940 26,979 +0.04(+1.38%)
Feb 08, 2023 2.790 2.950 2.680 2.900 55,423 +0.11(+4.13%)
Feb 07, 2023 2.800 2.820 2.680 2.785 43,602 +0.04(+1.27%)
Feb 06, 2023 2.710 2.820 2.660 2.750 27,876 +0.09(+3.38%)
Feb 03, 2023 2.658 2.710 2.620 2.660 8,023 -0.00(-0.19%)
Feb 02, 2023 2.650 2.770 2.566 2.665 48,395 +0.14(+5.34%)
Feb 01, 2023 2.570 2.644 2.471 2.530 18,507 -0.12(-4.53%)
Jan 31, 2023 2.680 2.680 2.600 2.650 23,115 -0.03(-1.12%)
Jan 30, 2023 2.650 2.680 2.490 2.680 15,678 +0.03(+1.14%)
Jan 27, 2023 2.510 2.650 2.480 2.650 32,571 +0.10(+3.73%)
Jan 26, 2023 2.310 2.560 2.310 2.555 27,700 +0.21(+9.08%)
Jan 25, 2023 2.390 2.390 2.312 2.342 19,234 +0.04(+1.82%)
Jan 24, 2023 2.260 2.364 2.260 2.300 7,376 +0.04(+1.77%)
Jan 23, 2023 2.370 2.396 2.260 2.260 20,740 -0.12(-5.04%)
Jan 20, 2023 2.320 2.380 2.320 2.380 4,759 +0.05(+2.14%)
Jan 19, 2023 2.350 2.366 2.318 2.330 4,469 -0.02(-1.06%)
Jan 18, 2023 2.400 2.400 2.320 2.355 12,571 -0.00(-0.21%)
Jan 17, 2023 2.460 2.460 2.200 2.360 18,868 -0.07(-2.98%)
Jan 13, 2023 2.500 2.515 2.331 2.432 8,384 -0.10(-3.86%)
Jan 12, 2023 2.325 2.690 2.325 2.530 75,827 +0.15(+6.08%)
Jan 11, 2023 2.400 2.400 2.270 2.385 2,909 -0.01(-0.62%)
Jan 10, 2023 2.330 2.400 2.240 2.400 12,341 +0.04(+1.69%)
Jan 09, 2023 2.330 2.400 2.330 2.360 9,600 +0.00(+0.00%)
Jan 06, 2023 2.286 2.360 2.286 2.360 4,919 +0.03(+1.51%)
Jan 05, 2023 2.224 2.350 2.210 2.325 1,230 +0.07(+2.88%)
Jan 04, 2023 2.150 2.444 2.150 2.260 27,308 +0.06(+2.73%)
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.