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 26, 2021 0.0220 0.0275 0.0220 0.0237 619,400 -0.00(-12.22%)
Feb 25, 2021 0.0252 0.0284 0.0252 0.0270 200,632 +0.00(+1.50%)
Feb 24, 2021 0.0252 0.0280 0.0251 0.0266 87,321 -0.00(-1.48%)
Feb 23, 2021 0.0251 0.0277 0.0245 0.0270 283,413 +0.00(+7.57%)
Feb 22, 2021 0.0300 0.0446 0.0227 0.0251 370,010 -0.00(-3.46%)
Feb 19, 2021 0.0248 0.0299 0.0237 0.0260 425,700 -0.00(-13.04%)
Feb 18, 2021 0.0280 0.0300 0.0268 0.0299 216,836 +0.00(+6.79%)
Feb 17, 2021 0.0319 0.0339 0.0271 0.0280 235,948 -0.00(-9.68%)
Feb 16, 2021 0.0300 0.0326 0.0264 0.0310 892,079 -0.00(-0.32%)
Feb 12, 2021 0.0293 0.0319 0.0271 0.0311 1,018,800 +0.00(+5.42%)
Feb 11, 2021 0.0323 0.0325 0.0289 0.0295 787,493 -0.00(-1.67%)
Feb 10, 2021 0.0276 0.0300 0.0236 0.0300 1,054,780 +0.00(+20.00%)
Feb 09, 2021 0.0242 0.0276 0.0224 0.0250 843,079 -0.00(-3.85%)
Feb 08, 2021 0.0250 0.0260 0.0210 0.0260 1,041,737 +0.00(+5.69%)
Feb 05, 2021 0.0214 0.0258 0.0214 0.0246 1,224,400 +0.00(+17.14%)
Feb 04, 2021 0.0240 0.0240 0.0185 0.0210 1,154,202 -0.00(-10.64%)
Feb 03, 2021 0.0200 0.0239 0.0200 0.0235 764,511 +0.00(+0.00%)
Feb 02, 2021 0.0234 0.0239 0.0224 0.0235 1,579,554 +0.00(+1.73%)
Feb 01, 2021 0.0209 0.0239 0.0200 0.0231 933,718 -0.00(-1.70%)
Jan 29, 2021 0.0200 0.0240 0.0190 0.0235 1,453,700 +0.00(+4.44%)
Jan 28, 2021 0.0232 0.0240 0.0199 0.0225 782,461 -0.00(-3.85%)
Jan 27, 2021 0.0220 0.0240 0.0195 0.0234 597,292 +0.00(+6.36%)
Jan 26, 2021 0.0200 0.0239 0.0200 0.0220 380,908 +0.00(+0.00%)
Jan 25, 2021 0.0224 0.0230 0.0200 0.0220 811,261 -0.00(-3.93%)
Jan 22, 2021 0.0200 0.0232 0.0200 0.0229 760,800 +0.00(+4.09%)
Jan 21, 2021 0.0187 0.0248 0.0187 0.0220 141,237 -0.00(-5.17%)
Jan 20, 2021 0.0206 0.0247 0.0200 0.0232 1,010,462 +0.00(+6.91%)
Jan 19, 2021 0.0220 0.0242 0.0216 0.0217 488,107 -0.00(-8.05%)
Jan 15, 2021 0.0233 0.0256 0.0220 0.0236 279,400 -0.00(-0.42%)
Jan 14, 2021 0.0210 0.0260 0.0210 0.0237 638,606 +0.00(+1.28%)
Jan 13, 2021 0.0206 0.0241 0.0206 0.0234 643,572 -0.00(-2.50%)
Jan 12, 2021 0.0206 0.0272 0.0206 0.0240 931,524 -0.00(-11.11%)
Jan 11, 2021 0.0251 0.0286 0.0231 0.0270 935,796 +0.00(+12.50%)
Jan 08, 2021 0.0268 0.0289 0.0225 0.0240 228,000 -0.00(-7.69%)
Jan 07, 2021 0.0287 0.0287 0.0250 0.0260 671,818 +0.00(+4.00%)
Jan 06, 2021 0.0206 0.0280 0.0206 0.0250 273,289 +0.00(+7.76%)
Jan 05, 2021 0.0206 0.0283 0.0206 0.0232 967,228 -0.00(-3.33%)
Jan 04, 2021 0.0240 0.0265 0.0225 0.0240 879,276 +0.00(+2.13%)
Dec 31, 2020 0.0235 0.0235 0.0235 591,130 -0.00(-2.08%)
Dec 30, 2020 0.0229 0.0250 0.0227 0.0240 591,130 +0.00(+4.80%)
Dec 29, 2020 0.0215 0.0254 0.0215 0.0229 353,970 -0.00(-0.43%)
Dec 28, 2020 0.0223 0.0287 0.0207 0.0230 1,044,178 -0.00(-5.35%)
Dec 24, 2020 0.0283 0.0283 0.0233 0.0243 26,900 -0.00(-10.99%)
Dec 23, 2020 0.0223 0.0275 0.0223 0.0273 580,631 +0.00(+8.76%)
Dec 22, 2020 0.0283 0.0283 0.0206 0.0251 660,255 +0.00(+0.00%)
Dec 21, 2020 0.0284 0.0284 0.0225 0.0251 793,922 +0.00(+0.40%)
Dec 18, 2020 0.0200 0.0274 0.0200 0.0250 1,629,100 +0.00(+0.00%)
Dec 17, 2020 0.0275 0.0285 0.0240 0.0250 895,838 -0.00(-4.21%)
Dec 16, 2020 0.0275 0.0275 0.0250 0.0261 773,085 -0.00(-3.33%)
Dec 15, 2020 0.0300 0.0300 0.0260 0.0270 329,354 +0.00(+1.89%)
Dec 14, 2020 0.0275 0.0309 0.0250 0.0265 464,263 -0.00(-3.28%)
Dec 11, 2020 0.0254 0.0312 0.0254 0.0274 464,700 -0.00(-11.33%)
Dec 10, 2020 0.0230 0.0320 0.0230 0.0309 336,547 +0.00(+16.60%)
Dec 09, 2020 0.0323 0.0323 0.0252 0.0265 945,131 -0.00(-1.85%)
Dec 08, 2020 0.0324 0.0324 0.0252 0.0270 1,838,442 -0.00(-10.00%)
Dec 07, 2020 0.0263 0.0350 0.0263 0.0300 1,397,019 +0.00(+0.00%)
Dec 04, 2020 0.0349 0.0349 0.0290 0.0300 1,342,100 -0.00(-3.23%)
Dec 03, 2020 0.0300 0.0320 0.0279 0.0310 3,696,205 +0.00(+14.81%)
Dec 02, 2020 0.0250 0.0289 0.0250 0.0270 515,300 +0.00(+0.00%)
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.