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, 2019 0.0100 0.0263 0.0100 0.0100 112,100 -0.00(-20.63%)
Dec 30, 2019 0.0119 0.0126 0.0080 0.0126 97,630 +0.00(+20.00%)
Dec 27, 2019 0.0126 0.0126 0.0105 0.0105 26,100 -0.00(-17.32%)
Dec 26, 2019 0.0080 0.0170 0.0080 0.0127 34,100 +0.00(+27.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-18.70%)
Dec 23, 2019 0.0100 0.0123 0.0085 0.0123 38,056 +0.00(+23.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0.0100 200 -0.00(-0.99%)
Dec 19, 2019 0.0113 0.0113 0.0080 0.0101 27,727 +0.00(+26.25%)
Dec 18, 2019 0.0080 0.0129 0.0080 0.0080 48,501 +0.00(+0.00%)
Dec 17, 2019 0.0080 0.0080 0.0080 0.0080 3,125 -0.00(-11.11%)
Dec 16, 2019 0.0128 0.0128 0.0080 0.0090 132,920 -0.00(-29.69%)
Dec 13, 2019 0.0125 0.0128 0.0125 0.0128 13,900 +0.00(+4.92%)
Dec 12, 2019 0.0122 0.0122 0.0122 0.0122 3,500 +0.00(+52.50%)
Dec 10, 2019 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Dec 09, 2019 0.0070 0.0125 0.0070 0.0110 81,110 +0.00(+29.41%)
Dec 06, 2019 0.0058 0.0200 0.0058 0.0085 36,000 -0.00(-17.48%)
Dec 05, 2019 0.0125 0.0125 0.0103 0.0103 25,000 +0.00(+6.19%)
Dec 04, 2019 0.0095 0.0098 0.0080 0.0097 34,300 -0.00(-11.82%)
Dec 03, 2019 0.0126 0.0126 0.0082 0.0110 23,799 +0.00(+57.14%)
Dec 02, 2019 0.0104 0.0127 0.0070 0.0070 341,000 -0.00(-21.35%)
Nov 29, 2019 0.0089 0.0089 0.0089 10 +0.00(+0.00%)
Nov 27, 2019 0.0072 0.0089 0.0072 0.0089 12,500 -0.00(-11.00%)
Nov 26, 2019 0.0110 0.0119 0.0080 0.0100 147,225 -0.00(-21.88%)
Nov 25, 2019 0.0093 0.0139 0.0093 0.0128 96,000 -0.00(-11.72%)
Nov 22, 2019 0.0110 0.0145 0.0110 0.0145 1,300 +0.00(+31.82%)
Nov 21, 2019 0.0164 0.0167 0.0110 0.0110 230,439 -0.00(-20.29%)
Nov 20, 2019 0.0145 0.0145 0.0127 0.0138 8,300 -0.00(-13.21%)
Nov 19, 2019 0.0131 0.0160 0.0131 0.0159 89,892 +0.00(+1.27%)
Nov 18, 2019 0.0145 0.0170 0.0145 0.0157 12,400 -0.00(-8.19%)
Nov 14, 2019 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Nov 13, 2019 0.0172 0.0172 0.0171 0.0171 1,900 +0.00(+17.93%)
Nov 12, 2019 0.0170 0.0200 0.0145 0.0145 29,499 -0.00(-15.70%)
Nov 11, 2019 0.0145 0.0172 0.0145 0.0172 29,800 +0.00(+9.55%)
Nov 08, 2019 0.0160 0.0163 0.0157 0.0157 26,200 -0.00(-8.72%)
Nov 07, 2019 0.0240 0.0240 0.0145 0.0172 65,175 +0.00(+18.62%)
Nov 06, 2019 0.0198 0.0198 0.0145 0.0145 7,700 -0.00(-25.26%)
Nov 05, 2019 0.0199 0.0199 0.0140 0.0194 79,642 -0.00(-2.51%)
Nov 04, 2019 0.0132 0.0199 0.0132 0.0199 115,008 -0.00(-0.50%)
Nov 01, 2019 0.0005 0.0200 0.0005 0.0200 33,000 +0.00(+14.29%)
Oct 31, 2019 0.0175 0.0200 0.0175 0.0175 3,171 -0.00(-12.06%)
Oct 30, 2019 0.0781 0.0781 0.0175 0.0199 68,265 -0.00(-2.93%)
Oct 29, 2019 0.0200 0.0268 0.0200 0.0205 15,000 +0.01(+41.38%)
Oct 28, 2019 0.0160 0.0182 0.0140 0.0145 137,249 -0.00(-15.70%)
Oct 25, 2019 0.0172 0.0172 0.0172 0.0172 800 -0.00(-5.49%)
Oct 24, 2019 0.0210 0.0228 0.0182 0.0182 80,000 +0.00(+3.41%)
Oct 23, 2019 0.0180 0.0187 0.0173 0.0176 108,000 -0.00(-0.56%)
Oct 21, 2019 0.0177 0.0177 0.0177 0 -0.00(-17.67%)
Oct 18, 2019 0.0215 0.0215 0.0215 0.0215 2,000 +0.00(+2.38%)
Oct 17, 2019 0.0180 0.0210 0.0175 0.0210 71,050 +0.00(+10.53%)
Oct 16, 2019 0.0194 0.0194 0.0190 0.0190 58,000 +0.00(+0.00%)
Oct 15, 2019 0.0195 0.0209 0.0190 0.0190 302,468 -0.00(-2.56%)
Oct 14, 2019 0.0195 0.0195 0.0195 0.0195 5,000 -0.00(-6.25%)
Oct 11, 2019 0.0209 0.0209 0.0171 0.0208 4,700 +0.00(+20.93%)
Oct 10, 2019 0.0191 0.0242 0.0136 0.0172 12,564 -0.01(-22.87%)
Oct 08, 2019 0.0223 0.0223 0.0223 0 +0.00(+28.16%)
Oct 07, 2019 0.0170 0.0220 0.0170 0.0174 13,646 -0.01(-25.96%)
Oct 04, 2019 0.0179 0.0235 0.0141 0.0235 188,200 +0.01(+28.42%)
Oct 03, 2019 0.0206 0.0206 0.0183 0.0183 4,990 -0.00(-11.17%)
Oct 02, 2019 0.0174 0.0207 0.0146 0.0206 26,565 +0.00(+3.00%)
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.