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 (%)
Jun 30, 2020 0.0300 0.0416 0.0300 0.0416 1,586,462 +0.00(+12.74%)
Jun 29, 2020 0.0360 0.0382 0.0345 0.0369 1,325,197 +0.00(+5.43%)
Jun 26, 2020 0.0254 0.0350 0.0254 0.0350 466,900 +0.00(+7.69%)
Jun 25, 2020 0.0283 0.0356 0.0283 0.0325 667,833 +0.00(+8.33%)
Jun 24, 2020 0.0318 0.0364 0.0300 0.0300 117,084 -0.01(-16.67%)
Jun 23, 2020 0.0460 0.0494 0.0359 0.0360 1,012,931 -0.01(-21.74%)
Jun 22, 2020 0.0736 0.0736 0.0420 0.0460 523,501 +0.00(+9.52%)
Jun 19, 2020 0.0360 0.0460 0.0360 0.0420 169,100 -0.00(-4.55%)
Jun 18, 2020 0.0358 0.0453 0.0358 0.0440 1,071,007 +0.00(+8.64%)
Jun 17, 2020 0.0490 0.0491 0.0379 0.0405 338,102 -0.00(-3.34%)
Jun 16, 2020 0.0460 0.0460 0.0396 0.0419 557,949 -0.00(-7.30%)
Jun 15, 2020 0.0416 0.0452 0.0358 0.0452 2,604,206 +0.01(+32.16%)
Jun 12, 2020 0.0383 0.0409 0.0256 0.0342 438,500 +0.00(+12.50%)
Jun 11, 2020 0.0310 0.0356 0.0300 0.0304 282,861 -0.00(-4.70%)
Jun 10, 2020 0.0294 0.0319 0.0294 0.0319 216,211 +0.00(+8.14%)
Jun 09, 2020 0.0252 0.0311 0.0250 0.0295 1,032,002 +0.00(+15.69%)
Jun 08, 2020 0.0284 0.0284 0.0251 0.0255 588,346 -0.00(-8.93%)
Jun 05, 2020 0.0252 0.0280 0.0252 0.0280 53,000 +0.01(+27.27%)
Jun 04, 2020 0.0240 0.0240 0.0220 0.0220 23,208 +0.00(+0.00%)
Jun 03, 2020 0.0306 0.0306 0.0220 0.0220 5,100 -0.00(-3.08%)
Jun 02, 2020 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+0.89%)
Jun 01, 2020 0.0316 0.0316 0.0216 0.0225 72,450 -0.01(-18.77%)
May 29, 2020 0.0277 0.0277 0.0277 0.0277 1,000 +0.00(+13.06%)
May 28, 2020 0.0273 0.0301 0.0245 0.0245 78,349 +0.00(+6.52%)
May 27, 2020 0.0201 0.0238 0.0200 0.0230 111,501 -0.00(-0.86%)
May 26, 2020 0.0210 0.0232 0.0200 0.0232 11,977 +0.00(+6.91%)
May 22, 2020 0.0355 0.0355 0.0180 0.0217 31,000 +0.00(+6.90%)
May 21, 2020 0.0202 0.0203 0.0180 0.0203 11,333 +0.01(+35.33%)
May 20, 2020 0.0155 0.0155 0.0150 0.0150 11,061 -0.00(-1.32%)
May 19, 2020 0.0160 0.0199 0.0148 0.0152 168,205 +0.00(+0.66%)
May 18, 2020 0.0132 0.0160 0.0120 0.0151 107,600 -0.00(-1.95%)
May 15, 2020 0.0134 0.0165 0.0131 0.0154 4,600 -0.00(-15.38%)
May 14, 2020 0.0182 0.0182 0.0182 0.0182 3,000 +0.01(+40.00%)
May 13, 2020 0.0125 0.0162 0.0125 0.0130 36,014 -0.01(-33.67%)
May 12, 2020 0.0162 0.0196 0.0160 0.0196 47,798 +0.00(+22.50%)
May 11, 2020 0.0160 0.0160 0.0160 0.0160 95,000 +0.00(+0.00%)
May 08, 2020 0.0157 0.0160 0.0129 0.0160 21,900 -0.00(-11.11%)
May 07, 2020 0.0197 0.0198 0.0149 0.0180 34,158 -0.00(-18.92%)
May 06, 2020 0.0195 0.0230 0.0195 0.0222 5,514 +0.00(+10.45%)
May 05, 2020 0.0355 0.0355 0.0168 0.0201 414,972 -0.00(-19.60%)
May 04, 2020 0.0200 0.0250 0.0200 0.0250 168,733 +0.01(+54.32%)
Apr 30, 2020 0.0162 0.0162 0.0162 0 -0.00(-11.48%)
Apr 29, 2020 0.0163 0.0199 0.0145 0.0183 81,437 +0.00(+33.58%)
Apr 27, 2020 0.0137 0.0137 0.0137 0 +0.00(+14.17%)
Apr 24, 2020 0.0110 0.0120 0.0110 0.0120 2,000 +0.00(+9.09%)
Apr 23, 2020 0.0149 0.0149 0.0110 0.0110 3,650 -0.00(-26.17%)
Apr 22, 2020 0.0199 0.0199 0.0149 0.0149 320 +0.00(+0.00%)
Apr 21, 2020 0.0130 0.0149 0.0120 0.0149 19,400 +0.00(+35.45%)
Apr 20, 2020 0.0110 0.0110 0.0110 0.0110 550 -0.00(-20.29%)
Apr 17, 2020 0.0145 0.0153 0.0138 0.0138 63,000 +0.00(+26.61%)
Apr 16, 2020 0.0158 0.0158 0.0109 0.0109 51,500 -0.00(-30.57%)
Apr 15, 2020 0.0158 0.0158 0.0157 0.0157 1,083 +0.00(+42.73%)
Apr 14, 2020 0.0160 0.0160 0.0110 0.0110 18,000 +0.00(+15.79%)
Apr 13, 2020 0.0130 0.0130 0.0095 0.0095 3,730 -0.00(-26.92%)
Apr 09, 2020 0.0125 0.0160 0.0125 0.0130 19,900 +0.00(+36.84%)
Apr 08, 2020 0.0080 0.0096 0.0080 0.0095 619 -0.00(-3.06%)
Apr 07, 2020 0.0098 0.0098 0.0098 0.0098 200 +0.00(+3.16%)
Apr 06, 2020 0.0068 0.0095 0.0068 0.0095 40,000 +0.00(+0.00%)
Apr 03, 2020 0.0095 0.0095 0.0095 0.0095 30,700 -0.00(-24.00%)
Apr 02, 2020 0.0156 0.0156 0.0123 0.0125 1,281 +0.00(+13.64%)
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.