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 (%)
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%)
Dec 01, 2021 0.0181 0.0209 0.0181 0.0209 39,850 -0.00(-5.00%)
Nov 30, 2021 0.0194 0.0225 0.0193 0.0220 138,710 +0.00(+2.33%)
Nov 29, 2021 0.0225 0.0225 0.0215 0.0215 66,000 +0.00(+0.47%)
Nov 26, 2021 0.0214 0.0214 0.0188 0.0214 28,967 -0.00(-0.47%)
Nov 24, 2021 0.0197 0.0215 0.0197 0.0215 7,000 -0.00(-1.83%)
Nov 23, 2021 0.0157 0.0220 0.0156 0.0219 1,314,719 +0.00(+14.06%)
Nov 22, 2021 0.0195 0.0195 0.0192 0.0192 100,760 -0.00(-1.54%)
Nov 19, 2021 0.0210 0.0256 0.0185 0.0195 30,738 -0.00(-2.01%)
Nov 18, 2021 0.0192 0.0203 0.0192 0.0199 30,650 -0.00(-0.50%)
Nov 17, 2021 0.0209 0.0209 0.0200 0.0200 53,621 +0.00(+0.00%)
Nov 16, 2021 0.0196 0.0200 0.0196 0.0200 1,122 -0.00(-4.76%)
Nov 15, 2021 0.0239 0.0239 0.0209 0.0210 21,295 +0.00(+5.00%)
Nov 12, 2021 0.0209 0.0209 0.0194 0.0200 84,160 -0.00(-2.44%)
Nov 11, 2021 0.0191 0.0210 0.0161 0.0205 128,578 +0.00(+13.26%)
Nov 09, 2021 0.0180 0.0193 0.0180 0.0181 32,750 +0.00(+6.47%)
Nov 08, 2021 0.0172 0.0189 0.0170 0.0170 186,727 -0.00(-1.16%)
Nov 05, 2021 0.0200 0.0201 0.0172 0.0172 46,397 +0.00(+7.50%)
Nov 04, 2021 0.0160 0.0204 0.0160 0.0160 7,335 -0.00(-6.98%)
Nov 03, 2021 0.0172 0.0172 0.0172 0.0172 16,995 -0.00(-8.51%)
Nov 02, 2021 0.0170 0.0188 0.0170 0.0188 66,000 +0.00(+3.30%)
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.