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 (%)
Mar 29, 2018 0.2931 0.2931 0.2931 0 -0.01(-2.30%)
Mar 28, 2018 0.3000 0.3000 0.2400 0.3000 11,579 +0.00(+0.87%)
Mar 27, 2018 0.2974 0.2974 0.2974 0.2974 5,000 -0.02(-7.06%)
Mar 26, 2018 0.2400 0.3200 0.2400 0.3200 1,850 +0.04(+15.23%)
Mar 23, 2018 0.2900 0.3162 0.2701 0.2777 18,865 -0.04(-11.79%)
Mar 22, 2018 0.3000 0.3148 0.3000 0.3148 3,725 +0.02(+8.55%)
Mar 21, 2018 0.3063 0.3400 0.2900 0.2900 13,125 +0.01(+3.94%)
Mar 20, 2018 0.3069 0.3303 0.2790 0.2790 19,063 -0.05(-14.70%)
Mar 19, 2018 0.3346 0.3346 0.3271 0.3271 18,062 -0.01(-2.12%)
Mar 16, 2018 0.3500 0.3638 0.3066 0.3342 74,466 -0.01(-1.71%)
Mar 15, 2018 0.3331 0.3800 0.3331 0.3400 61,438 +0.00(+0.00%)
Mar 14, 2018 0.3692 0.3938 0.3400 0.3400 26,317 -0.03(-7.63%)
Mar 13, 2018 0.3692 0.4100 0.3452 0.3681 63,748 +0.02(+6.67%)
Mar 12, 2018 0.3877 0.3877 0.3050 0.3451 19,091 -0.06(-15.83%)
Mar 09, 2018 0.4965 0.5730 0.3675 0.4100 20,408 +0.04(+9.80%)
Mar 08, 2018 0.3000 0.3734 0.2650 0.3734 19,035 +0.07(+23.52%)
Mar 07, 2018 0.3075 0.3400 0.2995 0.3023 38,606 -0.09(-23.47%)
Mar 06, 2018 0.3875 0.3950 0.2700 0.3950 6,608 +0.10(+31.67%)
Mar 05, 2018 0.3200 0.3238 0.3000 0.3000 30,828 -0.03(-9.09%)
Mar 02, 2018 0.3300 0.3300 0.3300 0.3300 5,500 -0.01(-4.24%)
Mar 01, 2018 0.3500 0.3900 0.3415 0.3446 31,838 +0.00(+0.94%)
Feb 28, 2018 0.3200 0.3414 0.3200 0.3414 21,770 +0.04(+12.67%)
Feb 27, 2018 0.3500 0.3900 0.3030 0.3030 6,733 -0.06(-15.83%)
Feb 26, 2018 0.3895 0.3895 0.3595 0.3600 33,389 +0.01(+2.86%)
Feb 23, 2018 0.3764 0.4000 0.2400 0.3500 42,673 -0.03(-7.89%)
Feb 22, 2018 0.5650 0.5650 0.3480 0.3800 33,591 +0.00(+0.00%)
Feb 21, 2018 0.3605 0.4000 0.3200 0.3800 231,381 +0.14(+58.33%)
Feb 20, 2018 0.2400 0.2400 0.2400 0.2400 1,201 -0.01(-4.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 -0.12(-31.58%)
Feb 15, 2018 0.5650 0.5650 0.3300 0.3654 12,623 +0.04(+10.73%)
Feb 14, 2018 0.3423 0.3423 0.3300 0.3300 2,000 -0.01(-2.80%)
Feb 13, 2018 0.5225 0.5225 0.3173 0.3395 9,450 -0.00(-0.15%)
Feb 12, 2018 0.3604 0.3604 0.3400 0.3400 12,550 +0.00(+0.00%)
Feb 09, 2018 0.4100 0.5800 0.3400 0.3400 22,152 -0.06(-15.00%)
Feb 08, 2018 0.3912 0.4017 0.3350 0.4000 9,950 +0.05(+14.29%)
Feb 07, 2018 0.5000 0.5000 0.3500 0.3500 26,309 +0.00(+0.40%)
Feb 06, 2018 0.3800 0.4000 0.2400 0.3486 15,500 -0.05(-12.85%)
Feb 05, 2018 0.3000 0.4000 0.3000 0.4000 10,450 +0.15(+60.00%)
Feb 02, 2018 0.3900 0.3900 0.0401 0.2500 28,430 -0.14(-35.06%)
Feb 01, 2018 0.4007 0.4500 0.3850 0.3850 45,507 +0.03(+6.94%)
Jan 31, 2018 0.3800 0.3999 0.3600 0.3600 27,930 -0.04(-9.68%)
Jan 30, 2018 0.4500 0.4500 0.3625 0.3986 25,315 -0.05(-11.42%)
Jan 29, 2018 0.4800 0.5000 0.3800 0.4500 59,846 -0.02(-4.26%)
Jan 26, 2018 0.4474 0.8000 0.4474 0.4700 105,687 +0.03(+8.05%)
Jan 25, 2018 0.3921 0.4500 0.3600 0.4350 91,763 +0.09(+24.29%)
Jan 22, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Jan 12, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jan 04, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.93%)
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.