Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preveceutical Medical Inc (OP: PRVCF )

0.0160 -0.0009 (-5.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
Dec 31, 2021 0.0160 0.0160 0.0156 0.0158 171,428 -0.00(-1.25%)
Dec 30, 2021 0.0146 0.0166 0.0146 0.0160 259,000 -0.00(-3.03%)
Dec 29, 2021 0.0160 0.0218 0.0160 0.0165 642,174 -0.00(-4.62%)
Dec 28, 2021 0.0160 0.0181 0.0160 0.0173 24,980 -0.00(-13.50%)
Dec 27, 2021 0.0146 0.0210 0.0146 0.0200 16,499 -0.00(-1.96%)
Dec 23, 2021 0.0200 0.0205 0.0191 0.0204 74,828 +0.00(+5.15%)
Dec 22, 2021 0.0194 0.0194 0.0194 0.0194 6,000 +0.00(+2.65%)
Dec 21, 2021 0.0189 0.0195 0.0189 0.0189 18,820 -0.00(-2.58%)
Dec 20, 2021 0.0189 0.0194 0.0189 0.0194 33,090 +0.00(+10.86%)
Dec 17, 2021 0.0189 0.0189 0.0160 0.0175 99,533 -0.00(-2.78%)
Dec 16, 2021 0.0180 0.0180 0.0160 0.0180 46,300 +0.00(+0.00%)
Dec 15, 2021 0.0189 0.0195 0.0160 0.0180 52,238 -0.00(-3.23%)
Dec 14, 2021 0.0189 0.0190 0.0185 0.0186 181,120 +0.00(+15.53%)
Dec 13, 2021 0.0200 0.0200 0.0161 0.0161 13,100 -0.00(-19.50%)
Dec 10, 2021 0.0200 0.0200 0.0192 0.0200 12,200 -0.00(-2.91%)
Dec 09, 2021 0.0191 0.0206 0.0191 0.0206 22,000 +0.00(+5.10%)
Dec 08, 2021 0.0195 0.0200 0.0193 0.0196 140,083 +0.00(+14.62%)
Dec 07, 2021 0.0195 0.0200 0.0170 0.0171 240,020 -0.00(-12.31%)
Dec 06, 2021 0.0275 0.0275 0.0191 0.0195 402,300 +0.00(+0.00%)
Dec 03, 2021 0.0200 0.0200 0.0195 0.0195 16,663 -0.00(-11.36%)
Dec 02, 2021 0.0203 0.0220 0.0195 0.0220 21,630 +0.00(+5.26%)
Dec 01, 2021 0.0181 0.0209 0.0181 0.0209 39,850 -0.00(-5.00%)
Nov 30, 2021 0.0194 0.0225 0.0193 0.0220 138,710 +0.00(+2.33%)
Nov 29, 2021 0.0225 0.0225 0.0215 0.0215 66,000 +0.00(+0.47%)
Nov 26, 2021 0.0214 0.0214 0.0188 0.0214 28,967 -0.00(-0.47%)
Nov 24, 2021 0.0197 0.0215 0.0197 0.0215 7,000 -0.00(-1.83%)
Nov 23, 2021 0.0157 0.0220 0.0156 0.0219 1,314,719 +0.00(+14.06%)
Nov 22, 2021 0.0195 0.0195 0.0192 0.0192 100,760 -0.00(-1.54%)
Nov 19, 2021 0.0210 0.0256 0.0185 0.0195 30,738 -0.00(-2.01%)
Nov 18, 2021 0.0192 0.0203 0.0192 0.0199 30,650 -0.00(-0.50%)
Nov 17, 2021 0.0209 0.0209 0.0200 0.0200 53,621 +0.00(+0.00%)
Nov 16, 2021 0.0196 0.0200 0.0196 0.0200 1,122 -0.00(-4.76%)
Nov 15, 2021 0.0239 0.0239 0.0209 0.0210 21,295 +0.00(+5.00%)
Nov 12, 2021 0.0209 0.0209 0.0194 0.0200 84,160 -0.00(-2.44%)
Nov 11, 2021 0.0191 0.0210 0.0161 0.0205 128,578 +0.00(+13.26%)
Nov 09, 2021 0.0180 0.0193 0.0180 0.0181 32,750 +0.00(+6.47%)
Nov 08, 2021 0.0172 0.0189 0.0170 0.0170 186,727 -0.00(-1.16%)
Nov 05, 2021 0.0200 0.0201 0.0172 0.0172 46,397 +0.00(+7.50%)
Nov 04, 2021 0.0160 0.0204 0.0160 0.0160 7,335 -0.00(-6.98%)
Nov 03, 2021 0.0172 0.0172 0.0172 0.0172 16,995 -0.00(-8.51%)
Nov 02, 2021 0.0170 0.0188 0.0170 0.0188 66,000 +0.00(+3.30%)
Nov 01, 2021 0.0182 0.0195 0.0182 0.0182 14,785 -0.00(-11.65%)
Oct 29, 2021 0.0170 0.0206 0.0170 0.0206 7,086 +0.00(+13.81%)
Oct 28, 2021 0.0171 0.0194 0.0170 0.0181 28,496 +0.00(+6.47%)
Oct 27, 2021 0.0180 0.0194 0.0170 0.0170 31,561 -0.00(-12.82%)
Oct 26, 2021 0.0200 0.0190 0.0195 112,364 +0.00(+8.33%)
Oct 25, 2021 0.0160 0.0193 0.0160 0.0180 16,275 -0.00(-0.55%)
Oct 22, 2021 0.0181 0.0181 0.0181 0.0181 58,810 +0.00(+0.00%)
Oct 21, 2021 0.0180 0.0206 0.0180 0.0181 22,878 -0.00(-9.50%)
Oct 20, 2021 0.0200 0.0200 0.0200 0.0200 10,500 +0.00(+0.00%)
Oct 19, 2021 0.0200 0.0202 0.0200 0.0200 16,282 +0.00(+0.00%)
Oct 18, 2021 0.0200 0.0200 0.0155 0.0200 27,529 +0.00(+0.00%)
Oct 15, 2021 0.0200 0.0200 0.0200 0.0200 36,339 +0.00(+10.50%)
Oct 14, 2021 0.0200 0.0200 0.0181 0.0181 70,504 -0.00(-9.50%)
Oct 13, 2021 0.0200 0.0200 0.0200 0.0200 3,180 -0.00(-1.96%)
Oct 12, 2021 0.0200 0.0207 0.0200 0.0204 31,050 +0.00(+0.99%)
Oct 11, 2021 0.0185 0.0216 0.0185 0.0202 86,000 +0.00(+1.51%)
Oct 08, 2021 0.0201 0.0202 0.0181 0.0199 32,489 +0.00(+1.53%)
Oct 07, 2021 0.0200 0.0200 0.0196 0.0196 70,893 -0.00(-2.00%)
Oct 06, 2021 0.0218 0.0230 0.0197 0.0200 152,870 +0.00(+0.00%)
Oct 05, 2021 0.0190 0.0200 0.0190 0.0200 141,310 +0.00(+7.53%)
Oct 04, 2021 0.0190 0.0190 0.0183 0.0186 66,500 +0.00(+3.33%)
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.