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 (%)
Feb 28, 2022 0.0210 0.0210 0.0196 0.0210 8,100 +0.00(+5.00%)
Feb 25, 2022 0.0209 0.0212 0.0200 0.0200 21,179 +0.00(+4.71%)
Feb 24, 2022 0.0200 0.0226 0.0191 0.0191 10,124 -0.00(-4.50%)
Feb 23, 2022 0.0200 0.0213 0.0200 0.0200 87,189 +0.00(+0.00%)
Feb 22, 2022 0.0227 0.0227 0.0200 0.0200 36,651 +0.00(+4.17%)
Feb 18, 2022 0.0192 0 -0.00(-2.04%)
Feb 17, 2022 0.0200 0.0200 0.0196 0.0196 15,316 -0.00(-7.98%)
Feb 16, 2022 0.0227 0.0227 0.0213 0.0213 43,900 +0.00(+1.43%)
Feb 15, 2022 0.0227 0.0227 0.0210 0.0210 27,525 -0.00(-4.98%)
Feb 14, 2022 0.0196 0.0221 0.0196 0.0221 5,431 +0.00(+13.92%)
Feb 11, 2022 0.0161 0.0215 0.0161 0.0194 49,500 -0.00(-8.92%)
Feb 10, 2022 0.0213 0.0213 0.0213 0.0213 975 +0.00(+12.11%)
Feb 09, 2022 0.0177 0.0202 0.0177 0.0190 5,800 +0.00(+18.75%)
Feb 08, 2022 0.0181 0.0184 0.0160 0.0160 17,400 +0.00(+3.90%)
Feb 07, 2022 0.0154 0.0154 0.0154 0.0154 3,000 -0.00(-23.76%)
Feb 04, 2022 0.0211 0.0212 0.0200 0.0202 62,242 -0.00(-11.01%)
Feb 03, 2022 0.0212 0.0227 0.0212 0.0227 245,159 +0.00(+2.71%)
Feb 02, 2022 0.0203 0.0221 0.0193 0.0221 63,692 -0.00(-2.64%)
Feb 01, 2022 0.0214 0.0230 0.0147 0.0227 33,854 +0.00(+6.07%)
Jan 31, 2022 0.0227 0.0227 0.0214 0.0214 25,569 -0.00(-0.47%)
Jan 28, 2022 0.0220 0.0221 0.0205 0.0215 113,555 +0.00(+4.88%)
Jan 27, 2022 0.0215 0.0215 0.0195 0.0205 107,363 -0.00(-7.24%)
Jan 26, 2022 0.0215 0.0227 0.0215 0.0221 42,100 -0.00(-2.64%)
Jan 25, 2022 0.0215 0.0227 0.0215 0.0227 112,300 +0.00(+5.58%)
Jan 24, 2022 0.0227 0.0227 0.0178 0.0215 191,108 -0.00(-4.87%)
Jan 21, 2022 0.0221 0.0226 0.0215 0.0226 33,484 +0.00(+5.12%)
Jan 20, 2022 0.0216 0.0227 0.0215 0.0215 74,660 +0.00(+8.59%)
Jan 19, 2022 0.0213 0.0213 0.0198 0.0198 4,000 -0.00(-8.33%)
Jan 18, 2022 0.0211 0.0216 0.0211 0.0216 3,000 +0.00(+1.41%)
Jan 14, 2022 0.0213 0 -0.00(-3.18%)
Jan 13, 2022 0.0234 0.0237 0.0196 0.0220 215,375 +0.00(+1.38%)
Jan 12, 2022 0.0217 0.0217 0.0196 0.0217 5,629 +0.00(+11.86%)
Jan 11, 2022 0.0194 0.0194 0.0194 0.0194 2,152 +0.00(+0.52%)
Jan 10, 2022 0.0200 0.0217 0.0193 0.0193 112,500 -0.00(-11.06%)
Jan 07, 2022 0.0191 0.0217 0.0191 0.0217 601,080 +0.01(+85.47%)
Jan 06, 2022 0.0117 0.0117 0.0117 0.0117 52,000 -0.01(-30.77%)
Jan 04, 2022 0.0169 0.0169 0.0169 0 -0.00(-8.65%)
Jan 03, 2022 0.0146 0.0215 0.0146 0.0185 211,187 +0.00(+17.09%)
Dec 31, 2021 0.0160 0.0160 0.0156 0.0158 171,428 -0.00(-1.25%)
Dec 30, 2021 0.0146 0.0166 0.0146 0.0160 259,000 -0.00(-3.03%)
Dec 29, 2021 0.0160 0.0218 0.0160 0.0165 642,174 -0.00(-4.62%)
Dec 28, 2021 0.0160 0.0181 0.0160 0.0173 24,980 -0.00(-13.50%)
Dec 27, 2021 0.0146 0.0210 0.0146 0.0200 16,499 -0.00(-1.96%)
Dec 23, 2021 0.0200 0.0205 0.0191 0.0204 74,828 +0.00(+5.15%)
Dec 22, 2021 0.0194 0.0194 0.0194 0.0194 6,000 +0.00(+2.65%)
Dec 21, 2021 0.0189 0.0195 0.0189 0.0189 18,820 -0.00(-2.58%)
Dec 20, 2021 0.0189 0.0194 0.0189 0.0194 33,090 +0.00(+10.86%)
Dec 17, 2021 0.0189 0.0189 0.0160 0.0175 99,533 -0.00(-2.78%)
Dec 16, 2021 0.0180 0.0180 0.0160 0.0180 46,300 +0.00(+0.00%)
Dec 15, 2021 0.0189 0.0195 0.0160 0.0180 52,238 -0.00(-3.23%)
Dec 14, 2021 0.0189 0.0190 0.0185 0.0186 181,120 +0.00(+15.53%)
Dec 13, 2021 0.0200 0.0200 0.0161 0.0161 13,100 -0.00(-19.50%)
Dec 10, 2021 0.0200 0.0200 0.0192 0.0200 12,200 -0.00(-2.91%)
Dec 09, 2021 0.0191 0.0206 0.0191 0.0206 22,000 +0.00(+5.10%)
Dec 08, 2021 0.0195 0.0200 0.0193 0.0196 140,083 +0.00(+14.62%)
Dec 07, 2021 0.0195 0.0200 0.0170 0.0171 240,020 -0.00(-12.31%)
Dec 06, 2021 0.0275 0.0275 0.0191 0.0195 402,300 +0.00(+0.00%)
Dec 03, 2021 0.0200 0.0200 0.0195 0.0195 16,663 -0.00(-11.36%)
Dec 02, 2021 0.0203 0.0220 0.0195 0.0220 21,630 +0.00(+5.26%)
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.