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 29, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-2.44%)
Sep 28, 2023 0.0155 0.0224 0.0155 0.0205 117,000 +0.01(+32.26%)
Sep 27, 2023 0.0190 0.0205 0.0155 0.0155 29,480 -0.00(-23.65%)
Sep 26, 2023 0.0208 0.0211 0.0203 0.0203 38,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0203 0.0203 5,700 +0.00(+6.28%)
Sep 22, 2023 0.0155 0.0191 0.0155 0.0191 69,439 +0.00(+1.60%)
Sep 21, 2023 0.0178 0.0200 0.0178 0.0188 56,725 -0.00(-5.53%)
Sep 20, 2023 0.0199 0.0199 0.0199 0.0199 1,565 -0.00(-9.95%)
Sep 19, 2023 0.0220 0.0221 0.0201 0.0221 98,000 +0.00(+22.10%)
Sep 18, 2023 0.0155 0.0181 0.0155 0.0181 68,000 -0.00(-17.73%)
Sep 15, 2023 0.0196 0.0220 0.0181 0.0220 71,841 +0.00(+16.40%)
Sep 14, 2023 0.0199 0.0199 0.0189 0.0189 20,000 -0.00(-5.50%)
Sep 13, 2023 0.0189 0.0200 0.0189 0.0200 351,686 -0.00(-0.99%)
Sep 12, 2023 0.0201 0.0212 0.0201 0.0202 27,815 -0.00(-3.81%)
Sep 11, 2023 0.0209 0.0210 0.0209 0.0210 369,314 +0.00(+7.69%)
Sep 08, 2023 0.0200 0.0200 0.0195 0.0195 53,956 -0.00(-7.14%)
Sep 07, 2023 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+8.25%)
Sep 06, 2023 0.0194 0.0194 0.0194 0.0194 1,000 -0.00(-3.00%)
Sep 05, 2023 0.0200 0.0209 0.0152 0.0200 40,550 +0.00(+4.17%)
Sep 01, 2023 0.0221 0.0221 0.0192 0.0192 83,300 +0.00(+3.78%)
Aug 31, 2023 0.0190 0.0200 0.0185 0.0185 188,000 +0.00(+5.11%)
Aug 29, 2023 0.0176 0 +0.00(+15.79%)
Aug 28, 2023 0.0152 0.0152 0.0152 0.0152 6,933 +0.00(+0.00%)
Aug 24, 2023 0.0152 0 +0.00(+0.00%)
Aug 23, 2023 0.0152 0.0152 0.0152 0.0152 800 +0.00(+0.00%)
Aug 22, 2023 0.0152 0.0152 0.0152 0.0152 500 -0.00(-20.00%)
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 9,900 -0.00(-5.00%)
Aug 17, 2023 0.0200 0 +0.00(+7.53%)
Aug 15, 2023 0.0186 0 +0.00(+21.57%)
Aug 14, 2023 0.0157 0.0181 0.0153 0.0153 239,000 -0.00(-15.93%)
Aug 11, 2023 0.0156 0.0182 0.0156 0.0182 12,000 -0.00(-4.71%)
Aug 10, 2023 0.0191 0.0191 0.0191 0.0191 675 +0.00(+1.60%)
Aug 09, 2023 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+3.30%)
Aug 08, 2023 0.0181 0.0187 0.0181 0.0182 110,000 -0.00(-0.55%)
Aug 07, 2023 0.0192 0.0192 0.0156 0.0183 101,301 -0.00(-8.50%)
Aug 04, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+5.26%)
Aug 03, 2023 0.0202 0.0202 0.0190 0.0190 13,000 -0.00(-8.65%)
Aug 02, 2023 0.0186 0.0208 0.0186 0.0208 11,130 +0.00(+11.83%)
Aug 01, 2023 0.0200 0.0200 0.0186 0.0186 100,500 -0.00(-13.08%)
Jul 28, 2023 0.0214 0 -0.00(-11.57%)
Jul 27, 2023 0.0200 0.0242 0.0200 0.0242 22,250 +0.00(+21.00%)
Jul 25, 2023 0.0200 0 -0.00(-5.21%)
Jul 24, 2023 0.0193 0.0211 0.0152 0.0211 25,000 -0.00(-4.95%)
Jul 21, 2023 0.0215 0.0222 0.0215 0.0222 389,762 +0.00(+9.36%)
Jul 20, 2023 0.0185 0.0203 0.0185 0.0203 56,000 +0.01(+35.33%)
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-14.29%)
Jul 18, 2023 0.0195 0.0198 0.0153 0.0175 137,400 -0.00(-13.37%)
Jul 17, 2023 0.0201 0.0202 0.0200 0.0202 9,040 +0.00(+9.19%)
Jul 14, 2023 0.0216 0.0216 0.0185 0.0185 7,400 -0.00(-7.04%)
Jul 13, 2023 0.0210 0.0210 0.0199 0.0199 50,500 -0.00(-4.78%)
Jul 12, 2023 0.0209 0.0209 0.0209 0.0209 4,792 +0.00(+4.50%)
Jul 11, 2023 0.0220 0.0220 0.0200 0.0200 87,650 +0.00(+0.00%)
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 600 +0.00(+9.29%)
Jul 06, 2023 0.0183 0 -0.00(-8.50%)
Jul 05, 2023 0.0180 0.0200 0.0180 0.0200 43,666 -0.00(-5.21%)
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.