Skip to main content

Petvivo Holdings Inc (NQ: PETV )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.080 1.101 1.040 1.070 25,626 +0.00(+0.00%)
Mar 27, 2024 1.080 1.100 1.050 1.070 39,201 +0.04(+3.88%)
Mar 26, 2024 1.010 1.080 1.010 1.030 13,760 -0.03(-2.43%)
Mar 25, 2024 1.090 1.090 1.056 1.056 5,920 -0.02(-2.26%)
Mar 22, 2024 1.050 1.090 1.030 1.080 27,875 +0.01(+0.93%)
Mar 21, 2024 1.040 1.100 1.040 1.070 23,133 +0.03(+2.87%)
Mar 20, 2024 0.9690 1.050 0.9690 1.040 18,776 +0.05(+5.06%)
Mar 19, 2024 1.000 1.020 0.9800 0.9900 7,413 -0.01(-1.00%)
Mar 18, 2024 0.9700 1.030 0.9690 1.000 10,837 +0.00(+0.00%)
Mar 15, 2024 0.9800 1.040 0.9701 1.000 30,439 -0.02(-1.96%)
Mar 14, 2024 1.000 1.020 0.9690 1.020 4,846 +0.02(+2.00%)
Mar 13, 2024 1.030 1.030 0.9700 1.000 13,358 -0.03(-2.91%)
Mar 12, 2024 1.040 1.040 0.9691 1.030 52,039 -0.04(-3.74%)
Mar 11, 2024 1.080 1.200 1.030 1.070 229,339 -0.01(-0.93%)
Mar 08, 2024 1.120 1.140 1.060 1.080 23,390 -0.04(-3.57%)
Mar 07, 2024 1.100 1.120 1.065 1.120 66,891 +0.02(+1.82%)
Mar 06, 2024 1.010 1.100 1.010 1.100 15,464 +0.05(+4.76%)
Mar 05, 2024 1.020 1.110 1.020 1.050 10,732 -0.00(-0.01%)
Mar 04, 2024 1.190 1.190 1.040 1.050 13,614 -0.03(-2.76%)
Mar 01, 2024 1.140 1.140 1.000 1.080 32,208 -0.02(-1.83%)
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%)
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.