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 (%)
Nov 30, 2018 0.0530 0.0630 0.0500 0.0576 383,300 +0.01(+14.97%)
Nov 29, 2018 0.0501 0.0546 0.0501 0.0501 74,001 +0.00(+0.00%)
Nov 28, 2018 0.0452 0.0587 0.0452 0.0501 268,225 -0.00(-6.00%)
Nov 27, 2018 0.0650 0.0650 0.0527 0.0533 130,915 -0.01(-21.62%)
Nov 26, 2018 0.0650 0.0800 0.0604 0.0680 290,662 +0.01(+15.25%)
Nov 23, 2018 0.0655 0.0682 0.0573 0.0590 65,800 -0.01(-11.41%)
Nov 21, 2018 0.0666 0.0666 0.0666 0 +0.01(+9.18%)
Nov 20, 2018 0.0690 0.0690 0.0605 0.0610 37,144 -0.01(-11.59%)
Nov 19, 2018 0.0685 0.0750 0.0632 0.0690 123,680 -0.00(-6.76%)
Nov 16, 2018 0.0584 0.0740 0.0584 0.0740 40,600 +0.00(+6.47%)
Nov 15, 2018 0.0653 0.0730 0.0593 0.0695 362,000 +0.01(+9.45%)
Nov 14, 2018 0.0620 0.0650 0.0578 0.0635 367,858 +0.00(+0.16%)
Nov 13, 2018 0.0747 0.0747 0.0500 0.0634 272,284 -0.00(-3.06%)
Nov 12, 2018 0.0695 0.0800 0.0593 0.0654 200,333 +0.00(+3.65%)
Nov 09, 2018 0.0614 0.0800 0.0614 0.0631 296,800 -0.01(-8.95%)
Nov 08, 2018 0.0634 0.0800 0.0634 0.0693 158,900 -0.01(-6.73%)
Nov 07, 2018 0.0552 0.0800 0.0552 0.0743 209,813 -0.00(-0.93%)
Nov 06, 2018 0.0700 0.0750 0.0666 0.0750 1,025,824 +0.01(+13.12%)
Nov 05, 2018 0.0700 0.0725 0.0600 0.0663 215,523 -0.00(-5.15%)
Nov 02, 2018 0.0650 0.0740 0.0610 0.0699 82,300 +0.01(+14.97%)
Nov 01, 2018 0.0739 0.0823 0.0601 0.0608 294,065 -0.01(-18.93%)
Oct 31, 2018 0.0520 0.0772 0.0520 0.0750 1,132,365 +0.02(+34.65%)
Oct 30, 2018 0.0557 0.0558 0.0500 0.0557 305,424 -0.00(-0.18%)
Oct 29, 2018 0.0690 0.0690 0.0330 0.0558 984,122 -0.01(-19.13%)
Oct 26, 2018 0.0700 0.0781 0.0684 0.0690 226,400 -0.01(-9.33%)
Oct 25, 2018 0.0799 0.0860 0.0680 0.0761 442,877 -0.00(-4.88%)
Oct 24, 2018 0.0790 0.0860 0.0700 0.0800 213,808 +0.00(+3.09%)
Oct 23, 2018 0.0851 0.0900 0.0668 0.0776 1,313,820 -0.01(-12.81%)
Oct 22, 2018 0.1009 0.1009 0.0860 0.0890 570,101 -0.01(-8.53%)
Oct 19, 2018 0.0928 0.1004 0.0900 0.0973 364,400 +0.00(+2.42%)
Oct 18, 2018 0.0932 0.1015 0.0875 0.0950 268,240 -0.00(-2.76%)
Oct 17, 2018 0.0943 0.1030 0.0856 0.0977 886,203 +0.01(+8.56%)
Oct 16, 2018 0.0953 0.1168 0.0879 0.0900 661,915 -0.00(-3.85%)
Oct 15, 2018 0.0934 0.0950 0.0850 0.0936 1,007,209 +0.00(+0.32%)
Oct 12, 2018 0.0934 0.0971 0.0855 0.0933 449,300 -0.00(-1.27%)
Oct 11, 2018 0.1150 0.1150 0.0831 0.0945 359,102 -0.00(-2.58%)
Oct 10, 2018 0.1000 0.1060 0.0901 0.0970 623,773 -0.00(-3.00%)
Oct 09, 2018 0.1097 0.1200 0.0913 0.1000 1,223,855 -0.01(-9.09%)
Oct 08, 2018 0.1050 0.1225 0.0950 0.1100 490,459 +0.01(+5.77%)
Oct 05, 2018 0.1019 0.1585 0.1000 0.1040 1,246,300 -0.00(-2.80%)
Oct 04, 2018 0.1342 0.1342 0.1008 0.1070 1,031,663 +0.01(+7.00%)
Oct 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.48%)
Oct 01, 2018 0.1027 0.1200 0.0968 0.1015 523,343 -0.00(-3.33%)
Sep 28, 2018 0.0946 0.1064 0.0800 0.1050 1,155,300 +0.01(+12.66%)
Sep 27, 2018 0.0930 0.1010 0.0751 0.0932 778,113 +0.01(+8.62%)
Sep 26, 2018 0.1099 0.1440 0.0858 0.0858 1,173,861 -0.01(-14.20%)
Sep 25, 2018 0.0830 0.1149 0.0740 0.1000 2,155,677 +0.01(+17.65%)
Sep 24, 2018 0.0632 0.0900 0.0480 0.0850 2,407,854 +0.02(+30.77%)
Sep 21, 2018 0.0670 0.0863 0.0562 0.0650 1,142,200 -0.00(-3.13%)
Sep 20, 2018 0.0750 0.0800 0.0520 0.0671 2,064,253 +0.01(+10.54%)
Sep 19, 2018 0.0580 0.0850 0.0436 0.0607 2,606,532 +0.01(+31.96%)
Sep 18, 2018 0.0300 0.0563 0.0300 0.0460 2,291,759 +0.02(+53.33%)
Sep 17, 2018 0.0257 0.0300 0.0220 0.0300 577,552 +0.01(+29.87%)
Sep 14, 2018 0.0223 0.0299 0.0212 0.0231 479,000 -0.00(-4.55%)
Sep 13, 2018 0.0220 0.0394 0.0220 0.0242 893,109 -0.00(-3.20%)
Sep 12, 2018 0.0218 0.0300 0.0218 0.0250 560,540 -0.00(-6.02%)
Sep 11, 2018 0.0275 0.0300 0.0256 0.0266 270,267 -0.00(-9.83%)
Sep 10, 2018 0.0299 0.0318 0.0263 0.0295 206,407 +0.00(+11.32%)
Sep 07, 2018 0.0323 0.0323 0.0265 0.0265 152,700 -0.00(-4.68%)
Sep 06, 2018 0.0307 0.0325 0.0265 0.0278 188,954 -0.00(-7.02%)
Sep 05, 2018 0.0288 0.0323 0.0265 0.0299 243,090 +0.00(+8.33%)
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.