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 (%)
Jul 31, 2019 0.0335 0.0335 0.0290 0.0325 29,469 -0.00(-2.40%)
Jul 30, 2019 0.0333 0.0333 0.0310 0.0333 9,500 +0.00(+10.63%)
Jul 29, 2019 0.0342 0.0342 0.0301 0.0301 109,500 +0.00(+0.00%)
Jul 26, 2019 0.0340 0.0355 0.0301 0.0301 173,900 -0.00(-5.94%)
Jul 25, 2019 0.0298 0.0330 0.0298 0.0320 88,100 +0.00(+3.23%)
Jul 24, 2019 0.0300 0.0327 0.0300 0.0310 59,410 +0.00(+3.33%)
Jul 23, 2019 0.0345 0.0345 0.0300 0.0300 148,000 -0.00(-13.04%)
Jul 22, 2019 0.0331 0.0354 0.0330 0.0345 57,876 +0.00(+4.55%)
Jul 19, 2019 0.0330 0.0376 0.0330 0.0330 28,600 -0.00(-10.81%)
Jul 18, 2019 0.0320 0.0371 0.0295 0.0370 111,957 -0.00(-0.27%)
Jul 17, 2019 0.0395 0.0395 0.0315 0.0371 36,159 +0.01(+18.15%)
Jul 16, 2019 0.0295 0.0369 0.0295 0.0314 60,606 -0.00(-1.88%)
Jul 15, 2019 0.0357 0.0378 0.0320 0.0320 68,950 -0.00(-11.11%)
Jul 12, 2019 0.0380 0.0380 0.0320 0.0360 37,000 +0.00(+12.50%)
Jul 11, 2019 0.0318 0.0377 0.0318 0.0320 13,005 -0.00(-7.51%)
Jul 10, 2019 0.0319 0.0346 0.0294 0.0346 14,850 -0.00(-7.73%)
Jul 09, 2019 0.0371 0.0375 0.0314 0.0375 29,266 +0.00(+3.31%)
Jul 08, 2019 0.0400 0.0400 0.0315 0.0363 16,500 -0.00(-2.42%)
Jul 05, 2019 0.0320 0.0372 0.0314 0.0372 95,800 +0.01(+18.10%)
Jul 03, 2019 0.0315 0.0315 0.0315 0.0315 20,900 -0.01(-25.88%)
Jul 01, 2019 0.0425 0.0425 0.0425 0 +0.01(+35.35%)
Jun 28, 2019 0.0377 0.0377 0.0314 0.0314 16,500 -0.00(-11.80%)
Jun 26, 2019 0.0356 0.0356 0.0356 0 -0.01(-12.96%)
Jun 25, 2019 0.0373 0.0409 0.0373 0.0409 24,182 +0.01(+24.32%)
Jun 24, 2019 0.0383 0.0386 0.0329 0.0329 14,700 -0.01(-16.92%)
Jun 21, 2019 0.0329 0.0396 0.0329 0.0396 61,600 +0.00(+4.21%)
Jun 20, 2019 0.0393 0.0397 0.0336 0.0380 42,950 -0.00(-1.81%)
Jun 19, 2019 0.0400 0.0400 0.0387 0.0387 2,375 +0.00(+6.03%)
Jun 18, 2019 0.0395 0.0395 0.0350 0.0365 42,600 -0.00(-2.67%)
Jun 17, 2019 0.0300 0.0500 0.0300 0.0375 28,919 +0.00(+3.31%)
Jun 14, 2019 0.0363 0.0363 0.0363 0.0363 15,400 +0.00(+0.00%)
Jun 13, 2019 0.0359 0.0419 0.0358 0.0363 23,650 -0.00(-0.27%)
Jun 12, 2019 0.0433 0.0433 0.0364 0.0364 51,688 -0.00(-6.67%)
Jun 11, 2019 0.0325 0.0422 0.0325 0.0390 64,976 -0.00(-10.34%)
Jun 10, 2019 0.0379 0.0435 0.0366 0.0435 19,884 +0.00(+5.33%)
Jun 07, 2019 0.0385 0.0413 0.0385 0.0413 41,800 +0.00(+4.29%)
Jun 06, 2019 0.0419 0.0422 0.0381 0.0396 49,600 +0.00(+4.21%)
Jun 05, 2019 0.0500 0.0500 0.0362 0.0380 51,270 +0.00(+5.85%)
Jun 04, 2019 0.0380 0.0438 0.0355 0.0359 119,480 -0.00(-5.53%)
Jun 03, 2019 0.0500 0.0500 0.0340 0.0380 67,850 +0.00(+0.00%)
May 31, 2019 0.0359 0.0400 0.0359 0.0380 126,700 +0.00(+5.85%)
May 30, 2019 0.0445 0.0445 0.0359 0.0359 1,788 -0.01(-14.11%)
May 29, 2019 0.0300 0.0437 0.0300 0.0418 84,700 -0.00(-9.72%)
May 28, 2019 0.0436 0.0463 0.0410 0.0463 4,814 +0.00(+4.28%)
May 24, 2019 0.0428 0.0484 0.0420 0.0444 49,900 -0.00(-0.22%)
May 23, 2019 0.0400 0.0522 0.0400 0.0445 25,300 -0.01(-13.59%)
May 22, 2019 0.0435 0.0526 0.0435 0.0515 28,187 +0.00(+2.39%)
May 21, 2019 0.0500 0.0579 0.0429 0.0503 831,819 -0.01(-10.02%)
May 20, 2019 0.0300 0.0600 0.0300 0.0559 133,137 +0.01(+22.32%)
May 17, 2019 0.0431 0.0475 0.0400 0.0457 76,200 +0.00(+0.00%)
May 16, 2019 0.0457 0.0457 0.0250 0.0457 20,200 +0.00(+10.92%)
May 15, 2019 0.0454 0.0454 0.0412 0.0412 6,900 -0.00(-0.48%)
May 14, 2019 0.0407 0.0414 0.0407 0.0414 4,500 -0.00(-3.94%)
May 13, 2019 0.0497 0.0497 0.0431 0.0431 89,150 -0.00(-8.88%)
May 10, 2019 0.0474 0.0484 0.0429 0.0473 94,800 +0.00(+8.74%)
May 09, 2019 0.0435 0.0501 0.0435 0.0435 150,120 -0.01(-13.17%)
May 08, 2019 0.0368 0.0530 0.0368 0.0501 27,975 -0.00(-6.88%)
May 07, 2019 0.0517 0.0549 0.0488 0.0538 36,922 +0.01(+14.47%)
May 06, 2019 0.0503 0.0549 0.0470 0.0470 184,920 +0.00(+4.44%)
May 03, 2019 0.0481 0.0484 0.0442 0.0450 24,500 +0.00(+5.14%)
May 02, 2019 0.0275 0.0563 0.0275 0.0428 297,237 -0.01(-11.57%)
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.