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 28, 2020 0.0135 0.0154 0.0135 0.0154 17,500 -0.00(-7.23%)
Feb 27, 2020 0.0165 0.0176 0.0120 0.0166 64,600 -0.00(-0.60%)
Feb 26, 2020 0.0155 0.0167 0.0150 0.0167 13,350 +0.00(+0.00%)
Feb 25, 2020 0.0188 0.0188 0.0110 0.0167 84,199 +0.00(+7.74%)
Feb 24, 2020 0.0150 0.0185 0.0114 0.0155 191,060 -0.00(-3.13%)
Feb 21, 2020 0.0207 0.0207 0.0155 0.0160 75,300 -0.00(-8.05%)
Feb 20, 2020 0.0150 0.0174 0.0150 0.0174 13,775 +0.00(+11.54%)
Feb 19, 2020 0.0120 0.0235 0.0120 0.0156 135,200 -0.00(-22.00%)
Feb 18, 2020 0.0465 0.0465 0.0179 0.0200 43,453 -0.00(-6.10%)
Feb 14, 2020 0.0213 0.0213 0.0213 0.0213 2,800 +0.00(+6.50%)
Feb 13, 2020 0.0176 0.0200 0.0176 0.0200 16,874 +0.00(+11.11%)
Feb 12, 2020 0.0060 0.0193 0.0060 0.0180 149,750 -0.00(-10.00%)
Feb 11, 2020 0.0178 0.0235 0.0100 0.0200 47,445 -0.00(-18.37%)
Feb 10, 2020 0.0245 0.0245 0.0245 0.0245 10,000 -0.00(-0.41%)
Feb 07, 2020 0.0240 0.0246 0.0213 0.0246 31,700 +0.00(+16.59%)
Feb 06, 2020 0.0171 0.0246 0.0171 0.0211 5,151 +0.00(+16.57%)
Feb 05, 2020 0.0200 0.0200 0.0181 0.0181 10,109 -0.01(-24.58%)
Feb 04, 2020 0.0171 0.0240 0.0171 0.0240 12,750 +0.00(+25.65%)
Feb 03, 2020 0.0220 0.0240 0.0179 0.0191 90,242 -0.00(-20.42%)
Jan 31, 2020 0.0240 0.0240 0.0240 0.0240 21,200 +0.00(+0.00%)
Jan 30, 2020 0.0240 0.0240 0.0240 0.0240 3,500 +0.00(+0.00%)
Jan 29, 2020 0.0227 0.0240 0.0200 0.0240 17,500 +0.00(+5.26%)
Jan 28, 2020 0.0287 0.0287 0.0228 0.0228 79,310 +0.00(+6.05%)
Jan 27, 2020 0.0262 0.0270 0.0215 0.0215 112,030 -0.01(-23.21%)
Jan 24, 2020 0.0450 0.0450 0.0265 0.0280 110,200 +0.00(+12.00%)
Jan 23, 2020 0.0250 0.0316 0.0181 0.0250 65,095 +0.01(+31.58%)
Jan 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0200 0.0145 0.0190 98,800 +0.00(+0.00%)
Jan 16, 2020 0.0190 0.0200 0.0190 0.0190 48,500 -0.00(-5.00%)
Jan 15, 2020 0.0190 0.0250 0.0190 0.0200 75,545 +0.00(+0.00%)
Jan 14, 2020 0.0218 0.0250 0.0182 0.0200 109,450 +0.00(+2.56%)
Jan 13, 2020 0.0195 0.0195 0.0170 0.0195 20,400 +0.00(+29.14%)
Jan 10, 2020 0.0170 0.0170 0.0151 0.0151 33,000 +0.00(+16.15%)
Jan 09, 2020 0.0155 0.0169 0.0130 0.0130 16,890 +0.00(+27.45%)
Jan 08, 2020 0.0170 0.0170 0.0102 0.0102 2,700 -0.00(-23.88%)
Jan 07, 2020 0.0150 0.0150 0.0110 0.0134 20,333 -0.00(-16.77%)
Jan 06, 2020 0.0175 0.0175 0.0139 0.0161 39,200 +0.00(+0.62%)
Jan 03, 2020 0.0160 0.0175 0.0160 0.0160 109,500 +0.00(+19.40%)
Jan 02, 2020 0.0100 0.0134 0.0100 0.0134 241,601 +0.00(+34.00%)
Dec 31, 2019 0.0100 0.0263 0.0100 0.0100 112,100 -0.00(-20.63%)
Dec 30, 2019 0.0119 0.0126 0.0080 0.0126 97,630 +0.00(+20.00%)
Dec 27, 2019 0.0126 0.0126 0.0105 0.0105 26,100 -0.00(-17.32%)
Dec 26, 2019 0.0080 0.0170 0.0080 0.0127 34,100 +0.00(+27.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-18.70%)
Dec 23, 2019 0.0100 0.0123 0.0085 0.0123 38,056 +0.00(+23.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0.0100 200 -0.00(-0.99%)
Dec 19, 2019 0.0113 0.0113 0.0080 0.0101 27,727 +0.00(+26.25%)
Dec 18, 2019 0.0080 0.0129 0.0080 0.0080 48,501 +0.00(+0.00%)
Dec 17, 2019 0.0080 0.0080 0.0080 0.0080 3,125 -0.00(-11.11%)
Dec 16, 2019 0.0128 0.0128 0.0080 0.0090 132,920 -0.00(-29.69%)
Dec 13, 2019 0.0125 0.0128 0.0125 0.0128 13,900 +0.00(+4.92%)
Dec 12, 2019 0.0122 0.0122 0.0122 0.0122 3,500 +0.00(+52.50%)
Dec 10, 2019 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Dec 09, 2019 0.0070 0.0125 0.0070 0.0110 81,110 +0.00(+29.41%)
Dec 06, 2019 0.0058 0.0200 0.0058 0.0085 36,000 -0.00(-17.48%)
Dec 05, 2019 0.0125 0.0125 0.0103 0.0103 25,000 +0.00(+6.19%)
Dec 04, 2019 0.0095 0.0098 0.0080 0.0097 34,300 -0.00(-11.82%)
Dec 03, 2019 0.0126 0.0126 0.0082 0.0110 23,799 +0.00(+57.14%)
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.