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 (%)
Apr 28, 2023 0.0209 0.0209 0.0209 0.0209 500 -0.00(-7.11%)
Apr 27, 2023 0.0203 0.0225 0.0203 0.0225 16,500 +0.00(+25.70%)
Apr 25, 2023 0.0179 0 -0.00(-15.96%)
Apr 24, 2023 0.0200 0.0213 0.0200 0.0213 25,140 +0.00(+6.50%)
Apr 20, 2023 0.0200 0 +0.00(+0.00%)
Apr 19, 2023 0.0191 0.0212 0.0191 0.0200 102,237 -0.00(-0.50%)
Apr 18, 2023 0.0225 0.0225 0.0201 0.0201 68,183 +0.00(+5.24%)
Apr 14, 2023 0.0191 0 +0.00(+0.53%)
Apr 13, 2023 0.0190 0.0190 0.0190 0.0190 4,500 +0.00(+0.00%)
Apr 12, 2023 0.0190 0.0190 0.0190 0.0190 14,872 -0.00(-8.21%)
Apr 11, 2023 0.0186 0.0207 0.0186 0.0207 57,000 +0.00(+11.89%)
Apr 10, 2023 0.0145 0.0185 0.0145 0.0185 30,000 +0.00(+2.21%)
Apr 06, 2023 0.0198 0.0210 0.0181 0.0181 187,000 -0.00(-0.55%)
Apr 04, 2023 0.0182 0 -0.00(-4.21%)
Apr 03, 2023 0.0140 0.0190 0.0140 0.0190 20,573 -0.00(-7.32%)
Mar 31, 2023 0.0140 0.0205 0.0140 0.0205 39,998 +0.00(+7.89%)
Mar 30, 2023 0.0216 0.0237 0.0190 0.0190 36,016 +0.00(+0.00%)
Mar 29, 2023 0.0243 0.0243 0.0190 0.0190 31,000 +0.00(+0.00%)
Mar 28, 2023 0.0180 0.0190 0.0180 0.0190 5,260 -0.00(-13.24%)
Mar 27, 2023 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+3.79%)
Mar 24, 2023 0.0211 0.0211 0.0211 0.0211 3,000 -0.00(-5.80%)
Mar 23, 2023 0.0180 0.0224 0.0180 0.0224 2,400 +0.00(+19.79%)
Mar 22, 2023 0.0181 0.0187 0.0180 0.0187 39,512 -0.00(-12.21%)
Mar 21, 2023 0.0214 0.0248 0.0194 0.0213 34,660 +0.00(+18.99%)
Mar 20, 2023 0.0174 0.0204 0.0174 0.0179 61,000 -0.00(-19.73%)
Mar 17, 2023 0.0223 0.0223 0.0223 0.0223 11,253 +0.00(+10.95%)
Mar 16, 2023 0.0200 0.0204 0.0177 0.0201 56,500 +0.00(+14.20%)
Mar 15, 2023 0.0176 0.0176 0.0176 0.0176 1,000 +0.00(+4.14%)
Mar 14, 2023 0.0200 0.0210 0.0169 0.0169 164,999 -0.00(-18.36%)
Mar 13, 2023 0.0207 0.0207 0.0207 0.0207 5,000 -0.00(-1.43%)
Mar 10, 2023 0.0210 0.0210 0.0210 0.0210 20,700 +0.00(+0.00%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 900 -0.00(-1.87%)
Mar 08, 2023 0.0222 0.0222 0.0210 0.0214 63,785 -0.00(-0.47%)
Mar 07, 2023 0.0215 0.0215 0.0215 0.0215 2,150 +0.00(+0.00%)
Mar 06, 2023 0.0215 0.0215 0.0215 0.0215 3,222 -0.00(-2.27%)
Mar 03, 2023 0.0221 0.0221 0.0220 0.0220 22,000 -0.00(-4.35%)
Mar 01, 2023 0.0230 0 +0.00(+6.48%)
Feb 28, 2023 0.0230 0.0230 0.0216 0.0216 75,800 -0.00(-9.62%)
Feb 27, 2023 0.0231 0.0245 0.0230 0.0239 26,750 +0.00(+3.91%)
Feb 24, 2023 0.0230 0.0230 0.0230 0.0230 110 -0.00(-1.29%)
Feb 23, 2023 0.0233 0.0233 0.0233 0.0233 30,020 +0.00(+8.37%)
Feb 22, 2023 0.0240 0.0240 0.0215 0.0215 54,133 -0.00(-7.73%)
Feb 21, 2023 0.0234 0.0234 0.0233 0.0233 30,000 +0.00(+13.66%)
Feb 17, 2023 0.0205 0.0205 0.0205 0.0205 5,000 -0.00(-9.69%)
Feb 16, 2023 0.0227 0.0227 0.0211 0.0227 55,376 -0.00(-0.44%)
Feb 14, 2023 0.0228 0 +0.00(+0.00%)
Feb 13, 2023 0.0250 0.0250 0.0220 0.0228 21,550 -0.00(-8.80%)
Feb 09, 2023 0.0250 0 -0.00(-1.57%)
Feb 08, 2023 0.0219 0.0254 0.0219 0.0254 185,450 +0.00(+15.98%)
Feb 07, 2023 0.0266 0.0266 0.0200 0.0219 125,533 -0.00(-0.45%)
Feb 06, 2023 0.0218 0.0220 0.0218 0.0220 34,045 -0.00(-7.95%)
Feb 03, 2023 0.0218 0.0239 0.0218 0.0239 10,128 -0.00(-0.42%)
Feb 02, 2023 0.0260 0.0260 0.0240 0.0240 59,861 -0.00(-7.69%)
Feb 01, 2023 0.0195 0.0260 0.0195 0.0260 31,449 +0.00(+0.78%)
Jan 31, 2023 0.0219 0.0260 0.0219 0.0258 57,810 +0.01(+27.72%)
Jan 30, 2023 0.0202 0.0202 0.0202 0.0202 10,038 -0.00(-18.55%)
Jan 27, 2023 0.0178 0.0248 0.0178 0.0248 632 +0.00(+9.25%)
Jan 26, 2023 0.0232 0.0232 0.0220 0.0227 6,184 +0.00(+2.71%)
Jan 25, 2023 0.0259 0.0259 0.0221 0.0221 4,950 +0.00(+5.24%)
Jan 24, 2023 0.0220 0.0240 0.0183 0.0210 39,000 -0.01(-21.35%)
Jan 23, 2023 0.0271 0.0271 0.0245 0.0267 5,033 +0.00(+5.12%)
Jan 20, 2023 0.0221 0.0254 0.0221 0.0254 10,502 +0.00(+15.45%)
Jan 18, 2023 0.0220 0 -0.01(-18.52%)
Jan 17, 2023 0.0268 0.0280 0.0219 0.0270 101,700 +0.00(+1.12%)
Jan 13, 2023 0.0280 0.0295 0.0256 0.0267 280,600 -0.00(-1.48%)
Jan 12, 2023 0.0295 0.0295 0.0256 0.0271 66,300 -0.00(-1.45%)
Jan 11, 2023 0.0253 0.0275 0.0250 0.0275 183,875 -0.00(-6.78%)
Jan 10, 2023 0.0209 0.0299 0.0204 0.0295 1,099,277 +0.01(+61.20%)
Jan 09, 2023 0.0204 0.0204 0.0183 0.0183 223,300 -0.00(-6.63%)
Jan 06, 2023 0.0200 0.0220 0.0196 0.0196 233,203 -0.00(-2.00%)
Jan 05, 2023 0.0186 0.0200 0.0186 0.0200 55,325 +0.00(+4.71%)
Jan 04, 2023 0.0190 0.0191 0.0179 0.0191 178,350 +0.00(+7.91%)
Jan 03, 2023 0.0141 0.0178 0.0141 0.0177 102,000 -0.00(-1.12%)
Dec 30, 2022 0.0190 0.0190 0.0179 0.0179 1,201 +0.00(+0.00%)
Dec 29, 2022 0.0190 0.0190 0.0179 0.0179 27,550 +0.00(+0.00%)
Dec 28, 2022 0.0141 0.0179 0.0141 0.0179 114,000 +0.00(+27.86%)
Dec 27, 2022 0.0139 0.0140 0.0138 0.0140 51,300 -0.00(-26.32%)
Dec 23, 2022 0.0178 0.0200 0.0178 0.0190 28,200 +0.00(+0.53%)
Dec 22, 2022 0.0178 0.0189 0.0178 0.0189 27,000 +0.00(+0.53%)
Dec 21, 2022 0.0183 0.0188 0.0183 0.0188 10,100 +0.00(+4.44%)
Dec 20, 2022 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Dec 14, 2022 0.0180 0 -0.00(-0.55%)
Dec 13, 2022 0.0158 0.0181 0.0140 0.0181 26,050 +0.00(+1.12%)
Dec 12, 2022 0.0179 0.0189 0.0179 0.0179 3,480 -0.00(-5.29%)
Dec 09, 2022 0.0144 0.0189 0.0120 0.0189 208,440 +0.00(+5.59%)
Dec 08, 2022 0.0179 0.0179 0.0179 0.0179 35,000 +0.00(+0.00%)
Dec 06, 2022 0.0179 0 +0.00(+26.06%)
Dec 05, 2022 0.0142 0.0142 0.0142 0.0142 7,500 -0.01(-29.00%)
Dec 02, 2022 0.0142 0.0200 0.0142 0.0200 5,100 +0.00(+4.17%)
Dec 01, 2022 0.0180 0.0192 0.0180 0.0192 27,621 +0.00(+28.00%)
Nov 30, 2022 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-15.73%)
Nov 29, 2022 0.0179 0.0187 0.0178 0.0178 4,257 -0.00(-1.66%)
Nov 22, 2022 0.0181 0 -0.00(-9.50%)
Nov 21, 2022 0.0180 0.0200 0.0180 0.0200 57,000 +0.00(+4.71%)
Nov 18, 2022 0.0142 0.0191 0.0142 0.0191 14,000 +0.00(+0.00%)
Nov 17, 2022 0.0185 0.0191 0.0185 0.0191 16,000 -0.00(-0.52%)
Nov 16, 2022 0.0192 0.0192 0.0184 0.0192 3,209 +0.00(+3.23%)
Nov 15, 2022 0.0209 0.0209 0.0184 0.0186 75,184 -0.00(-4.62%)
Nov 14, 2022 0.0201 0.0201 0.0184 0.0195 69,195 +0.00(+32.65%)
Nov 11, 2022 0.0147 0.0147 0.0147 0.0147 6,650 -0.00(-1.34%)
Nov 10, 2022 0.0149 0.0149 0.0149 0.0149 10,000 -0.00(-17.22%)
Nov 09, 2022 0.0205 0.0205 0.0158 0.0180 4,758 +0.00(+5.26%)
Nov 08, 2022 0.0145 0.0171 0.0140 0.0171 29,100 +0.00(+17.93%)
Nov 07, 2022 0.0168 0.0168 0.0145 0.0145 31,500 -0.00(-14.20%)
Nov 04, 2022 0.0169 0.0169 0.0169 0.0169 100 +0.00(+18.18%)
Nov 02, 2022 0.0143 85 -0.00(-0.69%)
Oct 28, 2022 0.0144 0 -0.00(-13.77%)
Oct 27, 2022 0.0167 0.0167 0.0167 0.0167 4,999 +0.00(+3.09%)
Oct 26, 2022 0.0137 0.0187 0.0137 0.0162 20,275 +0.00(+11.72%)
Oct 25, 2022 0.0143 0.0146 0.0140 0.0145 19,328 -0.00(-11.04%)
Oct 24, 2022 0.0162 0.0163 0.0143 0.0163 79,960 +0.00(+9.40%)
Oct 20, 2022 0.0149 0 +0.00(+4.93%)
Oct 19, 2022 0.0142 0.0144 0.0142 0.0142 45,031 -0.00(-15.48%)
Oct 18, 2022 0.0149 0.0168 0.0142 0.0168 363,689 -0.00(-0.59%)
Oct 17, 2022 0.0187 0.0187 0.0169 0.0169 5,105 +0.00(+13.42%)
Oct 14, 2022 0.0149 0.0184 0.0149 0.0149 41,003 -0.00(-11.31%)
Oct 13, 2022 0.0149 0.0174 0.0149 0.0168 10,709 -0.00(-8.70%)
Oct 12, 2022 0.0167 0.0184 0.0167 0.0184 12,741 -0.00(-1.08%)
Oct 06, 2022 0.0186 0 +0.00(+10.06%)
Oct 04, 2022 0.0169 0 +0.00(+12.67%)
Oct 03, 2022 0.0147 0.0150 0.0147 0.0150 72,291 +0.00(+3.45%)
Sep 30, 2022 0.0146 0.0146 0.0145 0.0145 20,700 -0.00(-20.33%)
Sep 28, 2022 0.0182 0 +0.00(+9.64%)
Sep 27, 2022 0.0166 0.0166 0.0166 0.0166 460 -0.00(-10.75%)
Sep 26, 2022 0.0186 0.0186 0.0186 0.0186 4,400 -0.00(-1.06%)
Sep 23, 2022 0.0188 0.0188 0.0145 0.0188 72,121 +0.00(+3.87%)
Sep 22, 2022 0.0182 0.0220 0.0181 0.0181 30,076 -0.00(-10.40%)
Sep 21, 2022 0.0182 0.0202 0.0182 0.0202 13,000 +0.00(+5.21%)
Sep 19, 2022 0.0192 0 +0.00(+4.35%)
Sep 16, 2022 0.0184 0.0184 0.0184 0.0184 5,357 -0.00(-12.38%)
Sep 15, 2022 0.0225 0.0225 0.0210 0.0210 17,000 +0.00(+12.90%)
Sep 13, 2022 0.0186 0 -0.00(-7.92%)
Sep 12, 2022 0.0202 0.0202 0.0202 0.0202 3,000 +0.00(+0.00%)
Sep 09, 2022 0.0202 0.0202 0.0202 0.0202 3,500 +0.00(+0.00%)
Sep 08, 2022 0.0202 0.0206 0.0202 0.0202 78,323 -0.00(-8.18%)
Sep 07, 2022 0.0220 0.0220 0.0220 0.0220 1,455 -0.00(-1.35%)
Sep 06, 2022 0.0171 0.0223 0.0171 0.0223 215,231 +0.00(+1.36%)
Sep 02, 2022 0.0186 0.0220 0.0186 0.0220 1,362 +0.00(+17.65%)
Sep 01, 2022 0.0170 0.0187 0.0170 0.0187 32,000 -0.00(-6.50%)
Aug 31, 2022 0.0195 0.0200 0.0195 0.0200 15,500 +0.00(+6.38%)
Aug 30, 2022 0.0188 0.0188 0.0188 0.0188 400 -0.00(-3.09%)
Aug 29, 2022 0.0195 0.0195 0.0194 0.0194 16,000 -0.00(-3.96%)
Aug 26, 2022 0.0188 0.0202 0.0188 0.0202 120,124 +0.00(+3.59%)
Aug 24, 2022 0.0195 0 +0.00(+2.63%)
Aug 23, 2022 0.0190 0.0190 0.0190 0.0190 21,000 -0.00(-5.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Aug 19, 2022 0.0200 0.0200 0.0193 0.0200 24,250 +0.00(+0.00%)
Aug 17, 2022 0.0200 0 +0.00(+3.09%)
Aug 16, 2022 0.0195 0.0195 0.0194 0.0194 23,000 -0.00(-0.51%)
Aug 12, 2022 0.0195 0 -0.00(-0.51%)
Aug 11, 2022 0.0196 0.0196 0.0196 0.0196 11,100 -0.00(-2.00%)
Aug 10, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+2.56%)
Aug 09, 2022 0.0198 0.0198 0.0195 0.0195 11,500 -0.00(-2.50%)
Aug 08, 2022 0.0200 0.0200 0.0157 0.0200 192,086 +0.00(+4.71%)
Aug 05, 2022 0.0179 0.0200 0.0178 0.0191 21,550 -0.00(-13.18%)
Aug 04, 2022 0.0195 0.0220 0.0190 0.0220 145,310 +0.00(+10.00%)
Aug 03, 2022 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+2.56%)
Aug 02, 2022 0.0190 0.0195 0.0190 0.0195 146,409 -0.00(-8.02%)
Aug 01, 2022 0.0212 0.0212 0.0212 0.0212 500 +0.00(+8.72%)
Jul 29, 2022 0.0193 0.0195 0.0191 0.0195 96,065 +0.00(+4.84%)
Jul 28, 2022 0.0160 0.0186 0.0160 0.0186 10,257 -0.00(-4.62%)
Jul 27, 2022 0.0190 0.0195 0.0190 0.0195 158,576 +0.00(+0.00%)
Jul 26, 2022 0.0185 0.0195 0.0184 0.0195 143,466 +0.00(+5.98%)
Jul 25, 2022 0.0116 0.0184 0.0116 0.0184 22,965 +0.00(+21.85%)
Jul 22, 2022 0.0153 0.0160 0.0151 0.0151 176,651 -0.00(-17.93%)
Jul 21, 2022 0.0151 0.0184 0.0151 0.0184 8,425 +0.00(+21.85%)
Jul 20, 2022 0.0151 0.0151 0.0151 0.0151 1,000 +0.00(+0.00%)
Jul 18, 2022 0.0151 72 +0.00(+0.00%)
Jul 15, 2022 0.0143 0.0151 0.0143 0.0151 148,820 -0.00(-22.96%)
Jul 14, 2022 0.0173 0.0196 0.0151 0.0196 139,582 +0.00(+12.64%)
Jul 13, 2022 0.0175 0.0175 0.0174 0.0174 3,537 -0.00(-0.57%)
Jul 12, 2022 0.0176 0.0176 0.0175 0.0175 19,499 +0.00(+0.57%)
Jul 08, 2022 0.0174 0 -0.00(-13.00%)
Jul 07, 2022 0.0135 0.0200 0.0135 0.0200 21,643 +0.00(+17.65%)
Jul 05, 2022 0.0170 0 -0.00(-3.95%)
Jun 30, 2022 0.0177 0 +0.00(+14.19%)
Jun 29, 2022 0.0155 0.0155 0.0155 0.0155 5,000 -0.00(-12.43%)
Jun 28, 2022 0.0177 0.0177 0.0177 0.0177 1,000 +0.00(+0.00%)
Jun 27, 2022 0.0159 0.0177 0.0159 0.0177 19,242 +0.00(+10.62%)
Jun 24, 2022 0.0160 0.0160 0.0154 0.0160 44,602 -0.00(-11.11%)
Jun 23, 2022 0.0190 0.0190 0.0180 0.0180 28,748 +0.00(+0.56%)
Jun 21, 2022 0.0179 88 -0.00(-4.79%)
Jun 15, 2022 0.0188 0 +0.00(+17.50%)
Jun 14, 2022 0.0200 0.0200 0.0143 0.0160 67,496 -0.00(-9.09%)
Jun 13, 2022 0.0176 0.0176 0.0176 0.0176 1,500 -0.00(-12.00%)
Jun 10, 2022 0.0200 0.0200 0.0194 0.0200 14,000 +0.00(+23.46%)
Jun 09, 2022 0.0180 0.0180 0.0162 0.0162 21,020 -0.00(-10.00%)
Jun 08, 2022 0.0180 0.0200 0.0180 0.0180 4,025 -0.00(-9.09%)
Jun 07, 2022 0.0162 0.0198 0.0162 0.0198 28,021 +0.00(+2.06%)
Jun 06, 2022 0.0162 0.0200 0.0162 0.0194 108,983 -0.00(-3.00%)
Jun 03, 2022 0.0195 0.0200 0.0195 0.0200 32,000 +0.00(+0.00%)
Jun 02, 2022 0.0200 0.0200 0.0200 0.0200 585 +0.00(+10.50%)
Jun 01, 2022 0.0181 0.0200 0.0181 0.0181 154,339 -0.00(-5.73%)
May 31, 2022 0.0162 0.0192 0.0162 0.0192 400 +0.00(+0.00%)
May 27, 2022 0.0190 0.0195 0.0190 0.0192 62,506 +0.00(+17.07%)
May 26, 2022 0.0164 0.0164 0.0164 0.0164 500 +0.00(+0.61%)
May 25, 2022 0.0164 0.0197 0.0163 0.0163 79,548 +0.00(+0.00%)
May 24, 2022 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
May 23, 2022 0.0163 0.0165 0.0163 0.0163 1,600 -0.00(-17.68%)
May 20, 2022 0.0180 0.0198 0.0173 0.0198 43,539 +0.00(+4.21%)
May 19, 2022 0.0190 0.0190 0.0190 0.0190 49,645 -0.00(-1.04%)
May 18, 2022 0.0192 0.0192 0.0175 0.0192 125,290 +0.00(+8.47%)
May 17, 2022 0.0161 0.0192 0.0161 0.0177 32,900 -0.00(-7.33%)
May 16, 2022 0.0161 0.0191 0.0161 0.0191 43,251 +0.00(+1.60%)
May 13, 2022 0.0187 0.0192 0.0160 0.0188 266,050 +0.00(+0.53%)
May 12, 2022 0.0187 0.0193 0.0185 0.0187 101,200 -0.00(-0.53%)
May 11, 2022 0.0188 0.0188 0.0187 0.0188 56,694 -0.00(-2.59%)
May 10, 2022 0.0197 0.0197 0.0160 0.0193 78,658 +0.00(+6.63%)
May 09, 2022 0.0196 0.0196 0.0181 0.0181 70,000 -0.00(-4.74%)
May 06, 2022 0.0151 0.0194 0.0151 0.0190 33,280 -0.00(-2.06%)
May 05, 2022 0.0194 0.0194 0.0194 0.0194 2,500 -0.00(-0.51%)
May 04, 2022 0.0195 0.0195 0.0191 0.0195 95,000 +0.00(+2.63%)
May 03, 2022 0.0194 0.0194 0.0190 0.0190 55,538 -0.00(-3.55%)
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.