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 (%)
Jul 31, 2018 0.0270 0.0306 0.0250 0.0276 658,920 -0.00(-1.43%)
Jul 30, 2018 0.0317 0.0320 0.0257 0.0280 931,535 -0.00(-11.95%)
Jul 27, 2018 0.0350 0.0350 0.0260 0.0318 744,900 +0.00(+15.64%)
Jul 26, 2018 0.0320 0.0275 0.0275 501,823 -0.00(-14.06%)
Jul 25, 2018 0.0307 0.0350 0.0255 0.0320 554,940 +0.00(+6.67%)
Jul 24, 2018 0.0316 0.0430 0.0300 0.0300 665,312 -0.00(-8.81%)
Jul 23, 2018 0.0290 0.0390 0.0280 0.0329 1,239,800 +0.00(+9.67%)
Jul 20, 2018 0.0390 0.0280 0.0300 1,039,260 +0.00(+1.69%)
Jul 19, 2018 0.0314 0.0388 0.0252 0.0295 1,235,514 -0.00(-13.24%)
Jul 18, 2018 0.0328 0.0370 0.0252 0.0340 1,257,539 -0.00(-3.68%)
Jul 17, 2018 0.0380 0.0380 0.0330 0.0353 1,555,632 +0.00(+6.97%)
Jul 16, 2018 0.0393 0.0450 0.0254 0.0330 1,865,298 -0.00(-13.16%)
Jul 13, 2018 0.0391 0.0391 0.0304 0.0380 949,205 -0.00(-0.76%)
Jul 12, 2018 0.0391 0.0367 0.0383 2,117,173 -0.00(-2.07%)
Jul 11, 2018 0.0469 0.0547 0.0366 0.0391 6,873,644 -0.01(-21.80%)
Jul 10, 2018 0.0400 0.0760 0.0393 0.0500 11,340,130 +0.01(+40.85%)
Jul 09, 2018 0.0400 0.0450 0.0355 0.0355 308,000 -0.02(-35.10%)
Jul 06, 2018 0.0550 0.0592 0.0547 0.0547 16,999 +0.00(+8.75%)
Jul 05, 2018 0.0503 0.0503 0.0503 0.0503 25,000 +0.00(+0.00%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 +0.02(+44.96%)
Jul 02, 2018 0.0347 0.0347 0.0347 0.0347 5,000 -0.01(-16.59%)
Jun 29, 2018 0.0511 0.0513 0.0416 0.0416 30,250 -0.01(-26.28%)
Jun 28, 2018 0.0564 0.0564 0.0564 0.0564 5,000 -0.00(-3.36%)
Jun 27, 2018 0.0584 0.0584 0.0584 0.0584 40,000 -0.00(-5.21%)
Jun 25, 2018 0.0616 0.0616 0.0616 0 +0.00(+8.07%)
Jun 22, 2018 0.0551 0.0570 0.0551 0.0570 24,550 +0.00(+3.45%)
Jun 21, 2018 0.0551 0.0629 0.0551 42,140 -0.01(-12.40%)
Jun 20, 2018 0.0556 0.0680 0.0556 0.0629 72,200 +0.01(+13.13%)
Jun 19, 2018 0.0870 0.0870 0.0556 0.0556 47,180 -0.00(-7.33%)
Jun 18, 2018 0.0595 0.0600 0.0595 0.0600 15,000 +0.01(+15.16%)
Jun 15, 2018 0.0600 0.0521 0.0521 57,070 -0.01(-13.17%)
Jun 14, 2018 0.0666 0.0708 0.0600 0.0600 16,990 -0.01(-15.01%)
Jun 13, 2018 0.0650 0.0741 0.0624 0.0706 82,300 +0.01(+8.62%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 19,150 +0.00(+1.09%)
Jun 11, 2018 0.0583 0.0643 0.0491 0.0643 33,000 +0.00(+0.16%)
Jun 08, 2018 0.0642 0.0642 0.0642 0.0642 10,000 -0.01(-10.83%)
Jun 07, 2018 0.0746 0.0746 0.0491 0.0720 25,015 -0.01(-10.00%)
Jun 06, 2018 0.0770 0.0830 0.0668 0.0800 19,700 +0.01(+7.53%)
Jun 05, 2018 0.0742 0.0820 0.0742 0.0744 51,800 +0.00(+6.29%)
Jun 04, 2018 0.0400 0.0718 0.0400 0.0700 48,771 +0.02(+42.57%)
Jun 01, 2018 0.0593 0.0593 0.0491 0.0491 23,500 -0.02(-27.26%)
May 31, 2018 0.0700 0.0700 0.0491 0.0675 95,825 -0.00(-4.51%)
May 30, 2018 0.0820 0.0866 0.0700 0.0707 31,600 -0.02(-18.16%)
May 29, 2018 0.0787 0.1000 0.0787 0.0864 1,997 -0.01(-11.50%)
May 25, 2018 0.0976 0.0976 0.0976 0 -0.00(-2.98%)
May 24, 2018 0.1100 0.1100 0.0834 0.1006 69,063 -0.10(-49.70%)
May 23, 2018 0.1975 0.2000 0.1000 0.2000 21,951 -0.04(-17.31%)
May 22, 2018 0.0603 0.3800 0.0603 0.2419 13,698 +0.06(+34.38%)
May 21, 2018 0.2000 0.2000 0.1000 0.1800 22,800 -0.03(-12.56%)
May 18, 2018 0.2059 0.2059 0.2059 0.2059 450 -0.03(-12.81%)
May 17, 2018 0.2881 0.2881 0.2361 0.2361 10,000 -0.01(-3.99%)
May 16, 2018 0.2451 0.2459 0.2156 0.2459 13,186 -0.03(-10.32%)
May 14, 2018 0.2742 0.2742 0.2742 0 +0.08(+39.51%)
May 11, 2018 0.2250 0.2250 0.1966 0.1966 5,725 -0.03(-12.64%)
May 10, 2018 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+12.50%)
May 09, 2018 0.2467 0.2467 0.2000 0.2000 2,338 -0.05(-19.68%)
May 08, 2018 0.2150 0.2527 0.2150 0.2490 5,196 +0.03(+15.81%)
May 07, 2018 0.2467 0.2467 0.2150 0.2150 28,220 -0.07(-25.50%)
May 04, 2018 0.2471 0.2886 0.2448 0.2886 2,608 +0.07(+34.23%)
May 03, 2018 0.2150 0.2150 0.2150 0.2150 1,160 -0.00(-0.46%)
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.