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 (%)
Sep 28, 2018 0.0946 0.1064 0.0800 0.1050 1,155,300 +0.01(+12.66%)
Sep 27, 2018 0.0930 0.1010 0.0751 0.0932 778,113 +0.01(+8.62%)
Sep 26, 2018 0.1099 0.1440 0.0858 0.0858 1,173,861 -0.01(-14.20%)
Sep 25, 2018 0.0830 0.1149 0.0740 0.1000 2,155,677 +0.01(+17.65%)
Sep 24, 2018 0.0632 0.0900 0.0480 0.0850 2,407,854 +0.02(+30.77%)
Sep 21, 2018 0.0670 0.0863 0.0562 0.0650 1,142,200 -0.00(-3.13%)
Sep 20, 2018 0.0750 0.0800 0.0520 0.0671 2,064,253 +0.01(+10.54%)
Sep 19, 2018 0.0580 0.0850 0.0436 0.0607 2,606,532 +0.01(+31.96%)
Sep 18, 2018 0.0300 0.0563 0.0300 0.0460 2,291,759 +0.02(+53.33%)
Sep 17, 2018 0.0257 0.0300 0.0220 0.0300 577,552 +0.01(+29.87%)
Sep 14, 2018 0.0223 0.0299 0.0212 0.0231 479,000 -0.00(-4.55%)
Sep 13, 2018 0.0220 0.0394 0.0220 0.0242 893,109 -0.00(-3.20%)
Sep 12, 2018 0.0218 0.0300 0.0218 0.0250 560,540 -0.00(-6.02%)
Sep 11, 2018 0.0275 0.0300 0.0256 0.0266 270,267 -0.00(-9.83%)
Sep 10, 2018 0.0299 0.0318 0.0263 0.0295 206,407 +0.00(+11.32%)
Sep 07, 2018 0.0323 0.0323 0.0265 0.0265 152,700 -0.00(-4.68%)
Sep 06, 2018 0.0307 0.0325 0.0265 0.0278 188,954 -0.00(-7.02%)
Sep 05, 2018 0.0288 0.0323 0.0265 0.0299 243,090 +0.00(+8.33%)
Sep 04, 2018 0.0300 0.0340 0.0253 0.0276 363,218 -0.00(-5.80%)
Aug 31, 2018 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
Aug 30, 2018 0.0399 0.0399 0.0270 0.0299 302,830 +0.00(+10.74%)
Aug 29, 2018 0.0350 0.0350 0.0270 0.0270 144,277 -0.01(-18.18%)
Aug 28, 2018 0.0307 0.0340 0.0280 0.0330 234,500 +0.00(+10.74%)
Aug 27, 2018 0.0286 0.0350 0.0280 0.0298 766,687 +0.00(+2.76%)
Aug 24, 2018 0.0290 0.0341 0.0290 0.0290 314,800 -0.00(-3.65%)
Aug 23, 2018 0.0290 0.0340 0.0290 0.0301 76,682 +0.00(+3.79%)
Aug 22, 2018 0.0257 0.0340 0.0256 0.0290 108,968 -0.00(-12.12%)
Aug 21, 2018 0.0350 0.0350 0.0264 0.0330 145,261 +0.00(+10.00%)
Aug 20, 2018 0.0350 0.0350 0.0272 0.0300 310,163 +0.00(+10.70%)
Aug 17, 2018 0.0275 0.0323 0.0255 0.0271 192,400 -0.00(-0.37%)
Aug 16, 2018 0.0325 0.0325 0.0272 0.0272 46,750 +0.00(+0.37%)
Aug 15, 2018 0.0275 0.0325 0.0257 0.0271 191,778 -0.00(-6.55%)
Aug 14, 2018 0.0332 0.0332 0.0270 0.0290 188,155 -0.00(-8.81%)
Aug 13, 2018 0.0270 0.0340 0.0270 0.0318 261,062 +0.00(+2.91%)
Aug 10, 2018 0.0329 0.0338 0.0290 0.0309 113,800 -0.00(-3.13%)
Aug 09, 2018 0.0280 0.0319 0.0280 0.0319 202,362 +0.00(+2.90%)
Aug 08, 2018 0.0257 0.0319 0.0257 0.0310 44,550 -0.00(-8.82%)
Aug 07, 2018 0.0300 0.0340 0.0285 0.0340 44,708 +0.00(+0.00%)
Aug 06, 2018 0.0270 0.0350 0.0270 0.0340 356,757 +0.01(+21.43%)
Aug 03, 2018 0.0296 0.0300 0.0253 0.0280 189,100 +0.00(+0.00%)
Aug 02, 2018 0.0288 0.0288 0.0218 0.0280 254,668 -0.00(-0.36%)
Aug 01, 2018 0.0295 0.0310 0.0243 0.0281 377,705 +0.00(+1.81%)
Jul 31, 2018 0.0270 0.0306 0.0250 0.0276 658,920 -0.00(-1.43%)
Jul 30, 2018 0.0317 0.0320 0.0257 0.0280 931,535 -0.00(-11.95%)
Jul 27, 2018 0.0350 0.0350 0.0260 0.0318 744,900 +0.00(+15.64%)
Jul 26, 2018 0.0320 0.0275 0.0275 501,823 -0.00(-14.06%)
Jul 25, 2018 0.0307 0.0350 0.0255 0.0320 554,940 +0.00(+6.67%)
Jul 24, 2018 0.0316 0.0430 0.0300 0.0300 665,312 -0.00(-8.81%)
Jul 23, 2018 0.0290 0.0390 0.0280 0.0329 1,239,800 +0.00(+9.67%)
Jul 20, 2018 0.0390 0.0280 0.0300 1,039,260 +0.00(+1.69%)
Jul 19, 2018 0.0314 0.0388 0.0252 0.0295 1,235,514 -0.00(-13.24%)
Jul 18, 2018 0.0328 0.0370 0.0252 0.0340 1,257,539 -0.00(-3.68%)
Jul 17, 2018 0.0380 0.0380 0.0330 0.0353 1,555,632 +0.00(+6.97%)
Jul 16, 2018 0.0393 0.0450 0.0254 0.0330 1,865,298 -0.00(-13.16%)
Jul 13, 2018 0.0391 0.0391 0.0304 0.0380 949,205 -0.00(-0.76%)
Jul 12, 2018 0.0391 0.0367 0.0383 2,117,173 -0.00(-2.07%)
Jul 11, 2018 0.0469 0.0547 0.0366 0.0391 6,873,644 -0.01(-21.80%)
Jul 10, 2018 0.0400 0.0760 0.0393 0.0500 11,340,130 +0.01(+40.85%)
Jul 09, 2018 0.0400 0.0450 0.0355 0.0355 308,000 -0.02(-35.10%)
Jul 06, 2018 0.0550 0.0592 0.0547 0.0547 16,999 +0.00(+8.75%)
Jul 05, 2018 0.0503 0.0503 0.0503 0.0503 25,000 +0.00(+0.00%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 +0.02(+44.96%)
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.