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, 2023 0.0219 0.0260 0.0219 0.0258 57,810 +0.01(+27.72%)
Jan 30, 2023 0.0202 0.0202 0.0202 0.0202 10,038 -0.00(-18.55%)
Jan 27, 2023 0.0178 0.0248 0.0178 0.0248 632 +0.00(+9.25%)
Jan 26, 2023 0.0232 0.0232 0.0220 0.0227 6,184 +0.00(+2.71%)
Jan 25, 2023 0.0259 0.0259 0.0221 0.0221 4,950 +0.00(+5.24%)
Jan 24, 2023 0.0220 0.0240 0.0183 0.0210 39,000 -0.01(-21.35%)
Jan 23, 2023 0.0271 0.0271 0.0245 0.0267 5,033 +0.00(+5.12%)
Jan 20, 2023 0.0221 0.0254 0.0221 0.0254 10,502 +0.00(+15.45%)
Jan 18, 2023 0.0220 0 -0.01(-18.52%)
Jan 17, 2023 0.0268 0.0280 0.0219 0.0270 101,700 +0.00(+1.12%)
Jan 13, 2023 0.0280 0.0295 0.0256 0.0267 280,600 -0.00(-1.48%)
Jan 12, 2023 0.0295 0.0295 0.0256 0.0271 66,300 -0.00(-1.45%)
Jan 11, 2023 0.0253 0.0275 0.0250 0.0275 183,875 -0.00(-6.78%)
Jan 10, 2023 0.0209 0.0299 0.0204 0.0295 1,099,277 +0.01(+61.20%)
Jan 09, 2023 0.0204 0.0204 0.0183 0.0183 223,300 -0.00(-6.63%)
Jan 06, 2023 0.0200 0.0220 0.0196 0.0196 233,203 -0.00(-2.00%)
Jan 05, 2023 0.0186 0.0200 0.0186 0.0200 55,325 +0.00(+4.71%)
Jan 04, 2023 0.0190 0.0191 0.0179 0.0191 178,350 +0.00(+7.91%)
Jan 03, 2023 0.0141 0.0178 0.0141 0.0177 102,000 -0.00(-1.12%)
Dec 30, 2022 0.0190 0.0190 0.0179 0.0179 1,201 +0.00(+0.00%)
Dec 29, 2022 0.0190 0.0190 0.0179 0.0179 27,550 +0.00(+0.00%)
Dec 28, 2022 0.0141 0.0179 0.0141 0.0179 114,000 +0.00(+27.86%)
Dec 27, 2022 0.0139 0.0140 0.0138 0.0140 51,300 -0.00(-26.32%)
Dec 23, 2022 0.0178 0.0200 0.0178 0.0190 28,200 +0.00(+0.53%)
Dec 22, 2022 0.0178 0.0189 0.0178 0.0189 27,000 +0.00(+0.53%)
Dec 21, 2022 0.0183 0.0188 0.0183 0.0188 10,100 +0.00(+4.44%)
Dec 20, 2022 0.0180 0.0180 0.0180 0.0180 20,000 +0.00(+0.00%)
Dec 14, 2022 0.0180 0 -0.00(-0.55%)
Dec 13, 2022 0.0158 0.0181 0.0140 0.0181 26,050 +0.00(+1.12%)
Dec 12, 2022 0.0179 0.0189 0.0179 0.0179 3,480 -0.00(-5.29%)
Dec 09, 2022 0.0144 0.0189 0.0120 0.0189 208,440 +0.00(+5.59%)
Dec 08, 2022 0.0179 0.0179 0.0179 0.0179 35,000 +0.00(+0.00%)
Dec 06, 2022 0.0179 0 +0.00(+26.06%)
Dec 05, 2022 0.0142 0.0142 0.0142 0.0142 7,500 -0.01(-29.00%)
Dec 02, 2022 0.0142 0.0200 0.0142 0.0200 5,100 +0.00(+4.17%)
Dec 01, 2022 0.0180 0.0192 0.0180 0.0192 27,621 +0.00(+28.00%)
Nov 30, 2022 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-15.73%)
Nov 29, 2022 0.0179 0.0187 0.0178 0.0178 4,257 -0.00(-1.66%)
Nov 22, 2022 0.0181 0 -0.00(-9.50%)
Nov 21, 2022 0.0180 0.0200 0.0180 0.0200 57,000 +0.00(+4.71%)
Nov 18, 2022 0.0142 0.0191 0.0142 0.0191 14,000 +0.00(+0.00%)
Nov 17, 2022 0.0185 0.0191 0.0185 0.0191 16,000 -0.00(-0.52%)
Nov 16, 2022 0.0192 0.0192 0.0184 0.0192 3,209 +0.00(+3.23%)
Nov 15, 2022 0.0209 0.0209 0.0184 0.0186 75,184 -0.00(-4.62%)
Nov 14, 2022 0.0201 0.0201 0.0184 0.0195 69,195 +0.00(+32.65%)
Nov 11, 2022 0.0147 0.0147 0.0147 0.0147 6,650 -0.00(-1.34%)
Nov 10, 2022 0.0149 0.0149 0.0149 0.0149 10,000 -0.00(-17.22%)
Nov 09, 2022 0.0205 0.0205 0.0158 0.0180 4,758 +0.00(+5.26%)
Nov 08, 2022 0.0145 0.0171 0.0140 0.0171 29,100 +0.00(+17.93%)
Nov 07, 2022 0.0168 0.0168 0.0145 0.0145 31,500 -0.00(-14.20%)
Nov 04, 2022 0.0169 0.0169 0.0169 0.0169 100 +0.00(+18.18%)
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.