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 30, 2021 0.0200 0.0215 0.0196 0.0215 116,030 +0.00(+7.50%)
Jul 29, 2021 0.0196 0.0220 0.0196 0.0200 226,541 +0.00(+0.50%)
Jul 28, 2021 0.0187 0.0205 0.0187 0.0199 64,000 +0.00(+0.00%)
Jul 27, 2021 0.0194 0.0199 0.0194 0.0199 29,570 -0.00(-4.33%)
Jul 26, 2021 0.0190 0.0220 0.0190 0.0208 175,826 +0.00(+7.22%)
Jul 23, 2021 0.0202 0.0203 0.0194 0.0194 61,304 -0.00(-2.51%)
Jul 22, 2021 0.0198 0.0239 0.0194 0.0199 113,400 +0.00(+0.00%)
Jul 21, 2021 0.0208 0.0208 0.0195 0.0199 11,767 +0.00(+1.53%)
Jul 20, 2021 0.0200 0.0201 0.0175 0.0196 118,500 -0.00(-2.00%)
Jul 19, 2021 0.0192 0.0200 0.0190 0.0200 71,515 +0.00(+3.09%)
Jul 16, 2021 0.0189 0.0215 0.0189 0.0194 177,258 -0.00(-15.65%)
Jul 15, 2021 0.0200 0.0230 0.0195 0.0230 154,300 +0.00(+15.00%)
Jul 14, 2021 0.0198 0.0208 0.0180 0.0200 91,644 -0.00(-1.96%)
Jul 13, 2021 0.0204 0.0204 0.0204 0.0204 5,300 -0.00(-0.97%)
Jul 12, 2021 0.0225 0.0225 0.0206 0.0206 76,645 -0.00(-0.48%)
Jul 09, 2021 0.0200 0.0208 0.0200 0.0207 237,176 +0.00(+5.08%)
Jul 08, 2021 0.0200 0.0200 0.0191 0.0197 135,066 -0.00(-2.48%)
Jul 07, 2021 0.0200 0.0202 0.0200 0.0202 39,810 +0.00(+0.00%)
Jul 06, 2021 0.0195 0.0208 0.0194 0.0202 42,150 -0.00(-2.88%)
Jul 02, 2021 0.0209 0.0209 0.0197 0.0208 84,719 +0.00(+15.56%)
Jul 01, 2021 0.0217 0.0217 0.0151 0.0180 281,677 -0.00(-10.45%)
Jun 30, 2021 0.0220 0.0220 0.0199 0.0201 18,300 -0.00(-0.50%)
Jun 29, 2021 0.0201 0.0220 0.0198 0.0202 185,955 +0.00(+0.00%)
Jun 28, 2021 0.0199 0.0203 0.0199 0.0202 83,365 +0.00(+1.51%)
Jun 25, 2021 0.0220 0.0220 0.0199 0.0199 21,900 -0.00(-3.86%)
Jun 24, 2021 0.0201 0.0208 0.0190 0.0207 387,500 -0.00(-4.17%)
Jun 23, 2021 0.0208 0.0216 0.0203 0.0216 145,590 +0.00(+2.37%)
Jun 22, 2021 0.0220 0.0220 0.0201 0.0211 14,823 -0.00(-4.09%)
Jun 21, 2021 0.0198 0.0220 0.0173 0.0220 430,440 +0.00(+0.00%)
Jun 18, 2021 0.0220 0.0220 0.0141 0.0220 201,425 +0.00(+9.45%)
Jun 17, 2021 0.0202 0.0202 0.0201 0.0201 271,950 -0.00(-1.95%)
Jun 16, 2021 0.0241 0.0242 0.0205 0.0205 145,250 -0.00(-4.21%)
Jun 15, 2021 0.0220 0.0220 0.0205 0.0214 49,100 +0.00(+6.47%)
Jun 14, 2021 0.0205 0.0220 0.0187 0.0201 715,607 -0.00(-8.64%)
Jun 11, 2021 0.0242 0.0242 0.0173 0.0220 405,736 +0.00(+7.32%)
Jun 10, 2021 0.0235 0.0235 0.0205 0.0205 254,250 -0.00(-6.39%)
Jun 09, 2021 0.0235 0.0235 0.0210 0.0219 81,322 +0.00(+6.31%)
Jun 08, 2021 0.0202 0.0235 0.0202 0.0206 124,504 +0.00(+0.00%)
Jun 07, 2021 0.0222 0.0222 0.0205 0.0206 130,090 -0.00(-10.43%)
Jun 04, 2021 0.0235 0.0249 0.0210 0.0230 95,903 +0.00(+12.20%)
Jun 03, 2021 0.0200 0.0213 0.0187 0.0205 202,256 -0.00(-3.76%)
Jun 02, 2021 0.0220 0.0220 0.0200 0.0213 225,192 +0.00(+3.40%)
Jun 01, 2021 0.0197 0.0206 0.0197 0.0206 14,424 -0.00(-1.90%)
May 28, 2021 0.0185 0.0249 0.0185 0.0210 102,195 +0.00(+0.00%)
May 27, 2021 0.0164 0.0212 0.0164 0.0210 79,557 +0.00(+5.00%)
May 26, 2021 0.0207 0.0220 0.0200 0.0200 380,023 -0.00(-1.96%)
May 25, 2021 0.0171 0.0220 0.0150 0.0204 769,749 +0.00(+2.00%)
May 24, 2021 0.0205 0.0212 0.0200 0.0200 127,340 -0.00(-3.85%)
May 21, 2021 0.0210 0.0220 0.0205 0.0208 167,351 +0.00(+0.97%)
May 20, 2021 0.0199 0.0213 0.0199 0.0206 16,700 -0.00(-3.29%)
May 19, 2021 0.0204 0.0220 0.0204 0.0213 23,446 +0.00(+1.43%)
May 18, 2021 0.0230 0.0230 0.0203 0.0210 79,850 +0.00(+0.00%)
May 17, 2021 0.0226 0.0226 0.0200 0.0210 121,318 +0.00(+3.96%)
May 14, 2021 0.0205 0.0210 0.0202 0.0202 220,724 -0.00(-3.81%)
May 13, 2021 0.0195 0.0210 0.0195 0.0210 180,650 +0.00(+0.00%)
May 12, 2021 0.0216 0.0216 0.0210 0.0210 86,606 +0.00(+0.96%)
May 11, 2021 0.0207 0.0209 0.0198 0.0208 245,230 +0.00(+2.46%)
May 10, 2021 0.0200 0.0225 0.0200 0.0203 170,780 -0.00(-7.73%)
May 07, 2021 0.0205 0.0230 0.0205 0.0220 94,812 -0.00(-4.35%)
May 06, 2021 0.0200 0.0230 0.0200 0.0230 103,676 +0.00(+9.52%)
May 05, 2021 0.0211 0.0230 0.0205 0.0210 296,354 +0.00(+2.44%)
May 04, 2021 0.0215 0.0215 0.0203 0.0205 393,792 -0.00(-5.09%)
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.