Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PETV	0.83	0.8395	0.8005	0.83		17,848	16	0.75	0.8715
2024-05-02	Q	PETV	0.71	0.83	0.71	0.83	0.03	21,567	19	0.751	0.83
2024-05-01	Q	PETV	0.76	0.809	0.69	0.80	-0.029	30,031	25	0.71	0.8097
2024-04-30	Q	PETV	0.80	0.829	0.77	0.829	0.009	29,700	23	0.76	0.829
2024-04-29	Q	PETV	0.81	0.83	0.80	0.82	0.0003	22,490	16	0.7901	0.8797
2024-04-26	Q	PETV	0.80	0.8197	0.77	0.8197	0.0197	17,604	15	0.76	0.8382
2024-04-25	Q	PETV	0.79	0.8195	0.7605	0.80	0.01185	9,820	14	0.771	0.80
2024-04-24	Q	PETV	0.8495	0.8495	0.78815	0.78815	-0.05185	28,569	24	0.7605	0.8195
2024-04-23	Q	PETV	0.84	0.84	0.75	0.84	0.04	23,462	27	0.7605	0.8495
2024-04-22	Q	PETV	0.735	0.80	0.70	0.80	0.065	35,033	43	0.6461	0.85
2024-04-19	Q	PETV	0.72	0.7872	0.60	0.735	0.015	39,036	37	0.631	0.7872
2024-04-18	Q	PETV	0.684	0.75	0.684	0.72		17,747	37	0.6801	0.7697
2024-04-17	Q	PETV	0.63	0.73	0.63	0.72	0.03	27,539	34	0.6801	0.75
2024-04-16	Q	PETV	0.625	0.699	0.61	0.69	0.075	79,932	72	0.63	0.6999
2024-04-15	Q	PETV	0.605	0.625	0.532	0.615	0.01	11,676	20	0.532	0.625
2024-04-12	Q	PETV	0.625	0.625	0.5655	0.605	0.045	45,889	30	0.532	0.625
2024-04-11	Q	PETV	0.54	0.605	0.47	0.56	0.023	61,567	41	0.532	0.625
2024-04-10	Q	PETV	0.56	0.63	0.33	0.537	-0.033	433,580	291	0.54	0.5879
2024-04-09	Q	PETV	0.7191	0.979	0.57	0.57	-0.399	405,467	414	0.53	0.6649

2024-04-08	Q	PETV	1.19	1.25	0.969	0.969	-0.091	814,318	1,414	0.4446	0.5318
2024-04-05	Q	PETV	1.01	1.0854	1.01	1.0419	0.0419	42,229	99	1.04	1.10
2024-04-04	Q	PETV	1.0201	1.04	1.0104	1.015	-0.035	7,868	22	0.80	1.02
2024-04-03	Q	PETV	1.00	1.08	1.00	1.05	0.03	5,231	43	1.01	1.10
2024-04-02	Q	PETV	1.02	1.04	1.00	1.02		10,384	31	0.8019	1.11
2024-04-01	Q	PETV	1.07	1.10	1.00	1.00	-0.07	33,453	55	0.8001	1.02
2024-03-29	Q	PETV	1.075	1.1005	1.04	1.07	-0.02	0	0	0.9601	1.10
2024-03-28	Q	PETV	1.075	1.1005	1.04	1.07	-0.02	25,626	77	0.9601	1.10
2024-03-27	Q	PETV	1.08	1.10	1.05	1.07	0.04	39,201	52	0.9601	1.08
2024-03-26	Q	PETV	1.0101	1.0799	1.0101	1.03	-0.0001	13,760	25	1.01	1.07
2024-03-25	Q	PETV	1.09	1.09	1.0556	1.0556	-0.0244	5,920	28	1.02	1.18
2024-03-22	Q	PETV	1.05	1.09	1.03	1.08	0.01	27,875	67	1.05	1.19
2024-03-21	Q	PETV	1.04	1.10	1.04	1.07	0.02	23,133	53	1.02	1.10
2024-03-20	Q	PETV	0.969	1.05	0.969	1.0401	0.0501	18,776	71	1.01	1.08
2024-03-19	Q	PETV	1.00	1.02	0.98	0.99	-0.01	7,413	142	0.99	1.23
2024-03-18	Q	PETV	0.97	1.03	0.969	1.00		10,837	54	0.9801	1.03
2024-03-15	Q	PETV	0.98	1.04	0.9701	1.00	-0.01	30,439	121	0.9201	1.12
2024-03-14	Q	PETV	1.00	1.02	0.969	1.02	0.01	4,871	58	0.9801	1.06
2024-03-13	Q	PETV	1.03	1.03	0.97	1.00		13,364	79	0.9801	1.18
2024-03-12	Q	PETV	1.04	1.04	0.9691	1.03	-0.01	52,031	124	0.92	1.29
2024-03-11	Q	PETV	1.08	1.20	1.03	1.07	-0.01	229,339	836	1.03	1.17
2024-03-08	Q	PETV	1.12	1.14	1.06	1.08	-0.0495	23,390	78	1.03	1.11
2024-03-07	Q	PETV	1.10	1.12	1.065	1.12	0.01	66,891	78	1.07	1.61
2024-03-06	Q	PETV	1.01	1.1001	1.01	1.10	0.05	15,464	84	1.08	1.24
2024-03-05	Q	PETV	1.02	1.1099	1.02	1.05	-0.03	10,732	63	0.99	1.16
2024-03-04	Q	PETV	1.19	1.19	1.0401	1.0501	-0.0499	13,614	57	1.06	1.49
2024-03-01	Q	PETV	1.14	1.14	1.00	1.0799	-0.0201	32,208	98	1.00	1.19
2024-02-29	Q	PETV	1.08	1.1399	1.04	1.10	-0.015	8,218	66	1.09	1.58
2024-02-28	Q	PETV	1.17	1.17	1.11	1.13	-0.05	7,067	45	1.03	1.18
2024-02-27	Q	PETV	1.1801	1.20	1.169	1.18	-0.02	12,206	56	1.02	1.23
2024-02-26	Q	PETV	1.22	1.2203	1.18	1.18	-0.02	11,997	45	1.13	1.30
2024-02-23	Q	PETV	1.165	1.20	1.15	1.20	0.02	5,229	35	1.01	1.23
2024-02-22	Q	PETV	1.09	1.22	1.09	1.20		26,856	95	1.13	1.44
2024-02-21	Q	PETV	1.1542	1.20	1.1542	1.1998	-0.0402	4,227	21	1.05	1.22
2024-02-20	Q	PETV	1.18	1.25	1.17	1.24	0.04	21,158	104	1.07	1.49
2024-02-19	Q	PETV	1.21	1.245	1.19	1.2429	0.0429	0	0	1.20	1.36
2024-02-16	Q	PETV	1.21	1.245	1.19	1.2429	0.0429	6,667	53	1.20	1.36
2024-02-15	Q	PETV	1.09	1.2301	1.09	1.15	0.0097	13,196	76	1.18	4.00
2024-02-14	Q	PETV	1.19	1.19	1.1201	1.17	-0.03	23,950	65	1.02	1.19
2024-02-13	Q	PETV	1.24	1.2402	1.06	1.20	-0.05	28,671	145	1.14	1.23
2024-02-12	Q	PETV	1.32	1.32	1.2301	1.25	-0.03	24,100	128	1.04	1.29
2024-02-09	Q	PETV	1.30	1.311	1.27	1.28	-0.04	17,456	42	1.12	1.40
2024-02-08	Q	PETV	1.33	1.33	1.25	1.32	0.01	20,694	44	1.29	1.46
2024-02-07	Q	PETV	1.29	1.30	1.24	1.2902	0.0402	30,518	29	1.10	1.79
2024-02-06	Q	PETV	1.25	1.335	1.23	1.23	-0.005	41,737	95	1.03	1.36
2024-02-05	Q	PETV	1.22	1.25	1.22	1.25		11,254	33	1.03	1.25