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 (%)
Sep 30, 2020 0.0262 0.0307 0.0262 0.0290 80,173 +0.00(+1.40%)
Sep 29, 2020 0.0261 0.0308 0.0261 0.0286 164,193 -0.00(-1.38%)
Sep 28, 2020 0.0259 0.0347 0.0259 0.0290 203,971 -0.00(-0.34%)
Sep 25, 2020 0.0360 0.0360 0.0288 0.0291 570,700 -0.00(-3.00%)
Sep 24, 2020 0.0278 0.0309 0.0271 0.0300 54,317 +0.00(+6.76%)
Sep 23, 2020 0.0290 0.0310 0.0270 0.0281 286,639 -0.00(-3.10%)
Sep 22, 2020 0.0270 0.0310 0.0270 0.0290 245,498 +0.00(+0.69%)
Sep 21, 2020 0.0253 0.0315 0.0253 0.0288 132,471 -0.00(-7.10%)
Sep 18, 2020 0.0210 0.0325 0.0210 0.0310 624,800 +0.00(+10.71%)
Sep 17, 2020 0.0257 0.0313 0.0257 0.0280 808,298 -0.00(-2.10%)
Sep 16, 2020 0.0352 0.0352 0.0255 0.0286 427,476 -0.00(-3.70%)
Sep 15, 2020 0.0261 0.0310 0.0261 0.0297 440,134 +0.00(+1.71%)
Sep 14, 2020 0.0255 0.0352 0.0255 0.0292 823,163 -0.00(-2.67%)
Sep 11, 2020 0.0270 0.0332 0.0270 0.0300 370,600 -0.00(-7.41%)
Sep 10, 2020 0.0337 0.0353 0.0294 0.0324 944,743 -0.00(-2.11%)
Sep 09, 2020 0.0322 0.0368 0.0300 0.0331 3,965,874 +0.00(+10.33%)
Sep 08, 2020 0.0257 0.0300 0.0257 0.0300 854,545 +0.00(+15.38%)
Sep 04, 2020 0.0256 0.0333 0.0256 0.0260 165,200 -0.00(-13.33%)
Sep 03, 2020 0.0258 0.0330 0.0258 0.0300 605,922 -0.00(-5.06%)
Sep 02, 2020 0.0295 0.0350 0.0295 0.0316 422,052 +0.00(+1.94%)
Sep 01, 2020 0.0325 0.0362 0.0300 0.0310 481,167 +0.00(+3.33%)
Aug 31, 2020 0.0285 0.0349 0.0250 0.0300 598,204 +0.00(+0.00%)
Aug 28, 2020 0.0256 0.0315 0.0256 0.0300 2,344,300 +0.00(+0.00%)
Aug 27, 2020 0.0313 0.0392 0.0300 0.0300 1,000,521 -0.01(-16.67%)
Aug 26, 2020 0.0429 0.0429 0.0300 0.0360 2,525,021 -0.01(-15.09%)
Aug 25, 2020 0.0350 0.0429 0.0350 0.0424 701,038 +0.00(+0.71%)
Aug 24, 2020 0.0410 0.0450 0.0386 0.0421 287,049 -0.00(-6.44%)
Aug 21, 2020 0.0368 0.0468 0.0368 0.0450 826,200 +0.00(+12.50%)
Aug 20, 2020 0.0567 0.0567 0.0396 0.0400 755,042 -0.00(-1.23%)
Aug 19, 2020 0.0415 0.0449 0.0400 0.0405 1,018,438 -0.00(-8.16%)
Aug 18, 2020 0.0400 0.0480 0.0400 0.0441 257,590 -0.00(-0.68%)
Aug 17, 2020 0.0364 0.0480 0.0364 0.0444 1,735,142 +0.00(+3.26%)
Aug 14, 2020 0.0396 0.0501 0.0396 0.0430 1,272,200 -0.00(-4.44%)
Aug 13, 2020 0.0579 0.0579 0.0441 0.0450 819,263 -0.00(-9.09%)
Aug 12, 2020 0.0547 0.0547 0.0483 0.0495 1,367,185 -0.00(-1.00%)
Aug 11, 2020 0.0502 0.0576 0.0488 0.0500 277,312 -0.00(-3.85%)
Aug 10, 2020 0.0515 0.0550 0.0454 0.0520 1,005,500 +0.00(+0.97%)
Aug 07, 2020 0.0476 0.0577 0.0476 0.0515 812,800 +0.00(+4.04%)
Aug 06, 2020 0.0578 0.0578 0.0480 0.0495 1,673,489 -0.01(-10.00%)
Aug 05, 2020 0.0475 0.0632 0.0475 0.0550 2,148,055 -0.00(-4.35%)
Aug 04, 2020 0.0500 0.0585 0.0480 0.0575 3,758,458 +0.01(+24.73%)
Aug 03, 2020 0.0455 0.0505 0.0440 0.0461 911,398 +0.00(+5.25%)
Jul 31, 2020 0.0454 0.0487 0.0420 0.0438 1,363,000 -0.00(-3.52%)
Jul 30, 2020 0.0500 0.0500 0.0400 0.0454 554,867 +0.00(+0.89%)
Jul 29, 2020 0.0400 0.0461 0.0370 0.0450 1,468,694 +0.00(+4.65%)
Jul 28, 2020 0.0400 0.0482 0.0400 0.0430 1,168,871 -0.00(-6.52%)
Jul 27, 2020 0.0400 0.0500 0.0400 0.0460 2,878,745 -0.00(-5.15%)
Jul 24, 2020 0.0520 0.0573 0.0468 0.0485 1,434,500 -0.00(-6.73%)
Jul 23, 2020 0.0572 0.0572 0.0475 0.0520 5,273,092 -0.00(-7.14%)
Jul 22, 2020 0.0559 0.0600 0.0520 0.0560 3,070,463 +0.00(+0.18%)
Jul 21, 2020 0.0480 0.0586 0.0480 0.0559 1,762,956 +0.00(+8.33%)
Jul 20, 2020 0.0656 0.0656 0.0516 0.0516 4,694,430 +0.00(+1.78%)
Jul 17, 2020 0.0527 0.0596 0.0498 0.0507 5,495,900 -0.00(-3.80%)
Jul 16, 2020 0.0550 0.0600 0.0500 0.0527 4,370,612 -0.00(-0.38%)
Jul 15, 2020 0.0600 0.0641 0.0500 0.0529 7,250,953 -0.00(-0.19%)
Jul 14, 2020 0.0715 0.1000 0.0525 0.0530 7,907,638 -0.02(-25.87%)
Jul 13, 2020 0.0601 0.0715 0.0601 0.0715 9,234,638 +0.01(+21.19%)
Jul 10, 2020 0.0500 0.0601 0.0469 0.0590 9,679,800 +0.01(+31.99%)
Jul 09, 2020 0.0462 0.0462 0.0359 0.0447 4,076,598 +0.00(+10.92%)
Jul 08, 2020 0.0468 0.0468 0.0390 0.0403 2,279,612 -0.00(-0.49%)
Jul 07, 2020 0.0470 0.0494 0.0380 0.0405 1,890,822 -0.00(-10.00%)
Jul 06, 2020 0.0315 0.0450 0.0315 0.0450 2,123,124 +0.01(+21.29%)
Jul 02, 2020 0.0458 0.0458 0.0350 0.0371 2,705,800 -0.01(-18.46%)
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.