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 (%)
Nov 30, 2020 0.0252 0.0289 0.0252 0.0253 681,003 -0.00(-4.53%)
Nov 27, 2020 0.0290 0.0290 0.0250 0.0265 525,400 -0.00(-1.85%)
Nov 25, 2020 0.0238 0.0290 0.0238 0.0270 505,000 +0.00(+0.00%)
Nov 24, 2020 0.0317 0.0317 0.0270 0.0270 739,264 -0.00(-6.25%)
Nov 23, 2020 0.0317 0.0335 0.0242 0.0288 2,122,257 +0.00(+3.97%)
Nov 20, 2020 0.0340 0.0340 0.0245 0.0277 2,862,600 +0.00(+0.73%)
Nov 19, 2020 0.0340 0.0340 0.0247 0.0275 4,018,234 -0.00(-7.41%)
Nov 18, 2020 0.0278 0.0315 0.0230 0.0297 3,442,853 +0.01(+26.38%)
Nov 17, 2020 0.0262 0.0262 0.0220 0.0235 1,646,883 -0.00(-14.86%)
Nov 16, 2020 0.0218 0.0288 0.0218 0.0276 252,076 +0.00(+10.40%)
Nov 13, 2020 0.0270 0.0287 0.0240 0.0250 462,300 -0.00(-9.75%)
Nov 12, 2020 0.0330 0.0330 0.0270 0.0277 553,411 -0.00(-12.06%)
Nov 11, 2020 0.0309 0.0315 0.0275 0.0315 291,366 +0.00(+7.88%)
Nov 10, 2020 0.0286 0.0320 0.0270 0.0292 479,556 +0.00(+0.34%)
Nov 09, 2020 0.0320 0.0329 0.0258 0.0291 861,121 -0.00(-5.83%)
Nov 06, 2020 0.0329 0.0329 0.0281 0.0309 276,400 +0.00(+1.98%)
Nov 05, 2020 0.0293 0.0329 0.0280 0.0303 483,321 +0.00(+8.21%)
Nov 04, 2020 0.0310 0.0319 0.0260 0.0280 377,826 -0.00(-3.45%)
Nov 03, 2020 0.0259 0.0302 0.0251 0.0290 544,601 +0.00(+2.47%)
Nov 02, 2020 0.0252 0.0313 0.0252 0.0283 1,723,711 +0.00(+0.00%)
Oct 30, 2020 0.0299 0.0325 0.0261 0.0283 201,000 -0.00(-1.39%)
Oct 29, 2020 0.0280 0.0310 0.0280 0.0287 253,967 -0.00(-10.03%)
Oct 28, 2020 0.0293 0.0340 0.0290 0.0319 92,799 +0.00(+3.57%)
Oct 27, 2020 0.0224 0.0312 0.0224 0.0308 237,123 -0.00(-2.53%)
Oct 26, 2020 0.0290 0.0318 0.0290 0.0316 99,564 +0.00(+8.97%)
Oct 23, 2020 0.0256 0.0329 0.0256 0.0290 139,800 -0.00(-7.64%)
Oct 22, 2020 0.0256 0.0350 0.0256 0.0314 245,493 -0.00(-4.56%)
Oct 21, 2020 0.0315 0.0354 0.0294 0.0329 354,871 +0.00(+3.13%)
Oct 20, 2020 0.0331 0.0345 0.0294 0.0319 267,140 +0.00(+6.33%)
Oct 19, 2020 0.0255 0.0323 0.0255 0.0300 491,601 +0.00(+6.38%)
Oct 16, 2020 0.0275 0.0300 0.0275 0.0282 174,700 -0.00(-4.41%)
Oct 15, 2020 0.0280 0.0310 0.0280 0.0295 66,987 +0.00(+5.36%)
Oct 14, 2020 0.0256 0.0310 0.0256 0.0280 548,817 +0.00(+7.69%)
Oct 13, 2020 0.0270 0.0310 0.0260 0.0260 491,794 -0.00(-5.45%)
Oct 12, 2020 0.0296 0.0300 0.0270 0.0275 841,592 -0.00(-11.29%)
Oct 09, 2020 0.0300 0.0340 0.0300 0.0310 294,300 -0.00(-8.82%)
Oct 08, 2020 0.0290 0.0350 0.0290 0.0340 764,034 +0.00(+9.68%)
Oct 07, 2020 0.0387 0.0387 0.0310 0.0310 218,784 -0.00(-8.82%)
Oct 06, 2020 0.0270 0.0340 0.0270 0.0340 439,115 +0.00(+14.09%)
Oct 05, 2020 0.0314 0.0335 0.0291 0.0298 286,566 -0.00(-6.88%)
Oct 02, 2020 0.0310 0.0320 0.0294 0.0320 226,900 +0.00(+3.23%)
Oct 01, 2020 0.0252 0.0310 0.0252 0.0310 325,573 +0.00(+6.90%)
Sep 30, 2020 0.0262 0.0307 0.0262 0.0290 80,173 +0.00(+1.40%)
Sep 29, 2020 0.0261 0.0308 0.0261 0.0286 164,193 -0.00(-1.38%)
Sep 28, 2020 0.0259 0.0347 0.0259 0.0290 203,971 -0.00(-0.34%)
Sep 25, 2020 0.0360 0.0360 0.0288 0.0291 570,700 -0.00(-3.00%)
Sep 24, 2020 0.0278 0.0309 0.0271 0.0300 54,317 +0.00(+6.76%)
Sep 23, 2020 0.0290 0.0310 0.0270 0.0281 286,639 -0.00(-3.10%)
Sep 22, 2020 0.0270 0.0310 0.0270 0.0290 245,498 +0.00(+0.69%)
Sep 21, 2020 0.0253 0.0315 0.0253 0.0288 132,471 -0.00(-7.10%)
Sep 18, 2020 0.0210 0.0325 0.0210 0.0310 624,800 +0.00(+10.71%)
Sep 17, 2020 0.0257 0.0313 0.0257 0.0280 808,298 -0.00(-2.10%)
Sep 16, 2020 0.0352 0.0352 0.0255 0.0286 427,476 -0.00(-3.70%)
Sep 15, 2020 0.0261 0.0310 0.0261 0.0297 440,134 +0.00(+1.71%)
Sep 14, 2020 0.0255 0.0352 0.0255 0.0292 823,163 -0.00(-2.67%)
Sep 11, 2020 0.0270 0.0332 0.0270 0.0300 370,600 -0.00(-7.41%)
Sep 10, 2020 0.0337 0.0353 0.0294 0.0324 944,743 -0.00(-2.11%)
Sep 09, 2020 0.0322 0.0368 0.0300 0.0331 3,965,874 +0.00(+10.33%)
Sep 08, 2020 0.0257 0.0300 0.0257 0.0300 854,545 +0.00(+15.38%)
Sep 04, 2020 0.0256 0.0333 0.0256 0.0260 165,200 -0.00(-13.33%)
Sep 03, 2020 0.0258 0.0330 0.0258 0.0300 605,922 -0.00(-5.06%)
Sep 02, 2020 0.0295 0.0350 0.0295 0.0316 422,052 +0.00(+1.94%)
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.