Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preveceutical Medical Inc (OP: PRVCF )

0.0186 -0.0009 (-4.62%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 31, 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, 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%)
Nov 02, 2022 0.0143 85 -0.00(-0.69%)
Oct 28, 2022 0.0144 0 -0.00(-13.77%)
Oct 27, 2022 0.0167 0.0167 0.0167 0.0167 4,999 +0.00(+3.09%)
Oct 26, 2022 0.0137 0.0187 0.0137 0.0162 20,275 +0.00(+11.72%)
Oct 25, 2022 0.0143 0.0146 0.0140 0.0145 19,328 -0.00(-11.04%)
Oct 24, 2022 0.0162 0.0163 0.0143 0.0163 79,960 +0.00(+9.40%)
Oct 20, 2022 0.0149 0 +0.00(+4.93%)
Oct 19, 2022 0.0142 0.0144 0.0142 0.0142 45,031 -0.00(-15.48%)
Oct 18, 2022 0.0149 0.0168 0.0142 0.0168 363,689 -0.00(-0.59%)
Oct 17, 2022 0.0187 0.0187 0.0169 0.0169 5,105 +0.00(+13.42%)
Oct 14, 2022 0.0149 0.0184 0.0149 0.0149 41,003 -0.00(-11.31%)
Oct 13, 2022 0.0149 0.0174 0.0149 0.0168 10,709 -0.00(-8.70%)
Oct 12, 2022 0.0167 0.0184 0.0167 0.0184 12,741 -0.00(-1.08%)
Oct 06, 2022 0.0186 0 +0.00(+10.06%)
Oct 04, 2022 0.0169 0 +0.00(+12.67%)
Oct 03, 2022 0.0147 0.0150 0.0147 0.0150 72,291 +0.00(+3.45%)
Sep 30, 2022 0.0146 0.0146 0.0145 0.0145 20,700 -0.00(-20.33%)
Sep 28, 2022 0.0182 0 +0.00(+9.64%)
Sep 27, 2022 0.0166 0.0166 0.0166 0.0166 460 -0.00(-10.75%)
Sep 26, 2022 0.0186 0.0186 0.0186 0.0186 4,400 -0.00(-1.06%)
Sep 23, 2022 0.0188 0.0188 0.0145 0.0188 72,121 +0.00(+3.87%)
Sep 22, 2022 0.0182 0.0220 0.0181 0.0181 30,076 -0.00(-10.40%)
Sep 21, 2022 0.0182 0.0202 0.0182 0.0202 13,000 +0.00(+5.21%)
Sep 19, 2022 0.0192 0 +0.00(+4.35%)
Sep 16, 2022 0.0184 0.0184 0.0184 0.0184 5,357 -0.00(-12.38%)
Sep 15, 2022 0.0225 0.0225 0.0210 0.0210 17,000 +0.00(+12.90%)
Sep 13, 2022 0.0186 0 -0.00(-7.92%)
Sep 12, 2022 0.0202 0.0202 0.0202 0.0202 3,000 +0.00(+0.00%)
Sep 09, 2022 0.0202 0.0202 0.0202 0.0202 3,500 +0.00(+0.00%)
Sep 08, 2022 0.0202 0.0206 0.0202 0.0202 78,323 -0.00(-8.18%)
Sep 07, 2022 0.0220 0.0220 0.0220 0.0220 1,455 -0.00(-1.35%)
Sep 06, 2022 0.0171 0.0223 0.0171 0.0223 215,231 +0.00(+1.36%)
Sep 02, 2022 0.0186 0.0220 0.0186 0.0220 1,362 +0.00(+17.65%)
Sep 01, 2022 0.0170 0.0187 0.0170 0.0187 32,000 -0.00(-6.50%)
Aug 31, 2022 0.0195 0.0200 0.0195 0.0200 15,500 +0.00(+6.38%)
Aug 30, 2022 0.0188 0.0188 0.0188 0.0188 400 -0.00(-3.09%)
Aug 29, 2022 0.0195 0.0195 0.0194 0.0194 16,000 -0.00(-3.96%)
Aug 26, 2022 0.0188 0.0202 0.0188 0.0202 120,124 +0.00(+3.59%)
Aug 24, 2022 0.0195 0 +0.00(+2.63%)
Aug 23, 2022 0.0190 0.0190 0.0190 0.0190 21,000 -0.00(-5.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Aug 19, 2022 0.0200 0.0200 0.0193 0.0200 24,250 +0.00(+0.00%)
Aug 17, 2022 0.0200 0 +0.00(+3.09%)
Aug 16, 2022 0.0195 0.0195 0.0194 0.0194 23,000 -0.00(-0.51%)
Aug 12, 2022 0.0195 0 -0.00(-0.51%)
Aug 11, 2022 0.0196 0.0196 0.0196 0.0196 11,100 -0.00(-2.00%)
Aug 10, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+2.56%)
Aug 09, 2022 0.0198 0.0198 0.0195 0.0195 11,500 -0.00(-2.50%)
Aug 08, 2022 0.0200 0.0200 0.0157 0.0200 192,086 +0.00(+4.71%)
Aug 05, 2022 0.0179 0.0200 0.0178 0.0191 21,550 -0.00(-13.18%)
Aug 04, 2022 0.0195 0.0220 0.0190 0.0220 145,310 +0.00(+10.00%)
Aug 03, 2022 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+2.56%)
Aug 02, 2022 0.0190 0.0195 0.0190 0.0195 146,409 -0.00(-8.02%)
Aug 01, 2022 0.0212 0.0212 0.0212 0.0212 500 +0.00(+8.72%)
Jul 29, 2022 0.0193 0.0195 0.0191 0.0195 96,065 +0.00(+4.84%)
Jul 28, 2022 0.0160 0.0186 0.0160 0.0186 10,257 -0.00(-4.62%)
Jul 27, 2022 0.0190 0.0195 0.0190 0.0195 158,576 +0.00(+0.00%)
Jul 26, 2022 0.0185 0.0195 0.0184 0.0195 143,466 +0.00(+5.98%)
Jul 25, 2022 0.0116 0.0184 0.0116 0.0184 22,965 +0.00(+21.85%)
Jul 22, 2022 0.0153 0.0160 0.0151 0.0151 176,651 -0.00(-17.93%)
Jul 21, 2022 0.0151 0.0184 0.0151 0.0184 8,425 +0.00(+21.85%)
Jul 20, 2022 0.0151 0.0151 0.0151 0.0151 1,000 +0.00(+0.00%)
Jul 18, 2022 0.0151 72 +0.00(+0.00%)
Jul 15, 2022 0.0143 0.0151 0.0143 0.0151 148,820 -0.00(-22.96%)
Jul 14, 2022 0.0173 0.0196 0.0151 0.0196 139,582 +0.00(+12.64%)
Jul 13, 2022 0.0175 0.0175 0.0174 0.0174 3,537 -0.00(-0.57%)
Jul 12, 2022 0.0176 0.0176 0.0175 0.0175 19,499 +0.00(+0.57%)
Jul 08, 2022 0.0174 0 -0.00(-13.00%)
Jul 07, 2022 0.0135 0.0200 0.0135 0.0200 21,643 +0.00(+17.65%)
Jul 05, 2022 0.0170 0 -0.00(-3.95%)
Jun 30, 2022 0.0177 0 +0.00(+14.19%)
Jun 29, 2022 0.0155 0.0155 0.0155 0.0155 5,000 -0.00(-12.43%)
Jun 28, 2022 0.0177 0.0177 0.0177 0.0177 1,000 +0.00(+0.00%)
Jun 27, 2022 0.0159 0.0177 0.0159 0.0177 19,242 +0.00(+10.62%)
Jun 24, 2022 0.0160 0.0160 0.0154 0.0160 44,602 -0.00(-11.11%)
Jun 23, 2022 0.0190 0.0190 0.0180 0.0180 28,748 +0.00(+0.56%)
Jun 21, 2022 0.0179 88 -0.00(-4.79%)
Jun 15, 2022 0.0188 0 +0.00(+17.50%)
Jun 14, 2022 0.0200 0.0200 0.0143 0.0160 67,496 -0.00(-9.09%)
Jun 13, 2022 0.0176 0.0176 0.0176 0.0176 1,500 -0.00(-12.00%)
Jun 10, 2022 0.0200 0.0200 0.0194 0.0200 14,000 +0.00(+23.46%)
Jun 09, 2022 0.0180 0.0180 0.0162 0.0162 21,020 -0.00(-10.00%)
Jun 08, 2022 0.0180 0.0200 0.0180 0.0180 4,025 -0.00(-9.09%)
Jun 07, 2022 0.0162 0.0198 0.0162 0.0198 28,021 +0.00(+2.06%)
Jun 06, 2022 0.0162 0.0200 0.0162 0.0194 108,983 -0.00(-3.00%)
Jun 03, 2022 0.0195 0.0200 0.0195 0.0200 32,000 +0.00(+0.00%)
Jun 02, 2022 0.0200 0.0200 0.0200 0.0200 585 +0.00(+10.50%)
Jun 01, 2022 0.0181 0.0200 0.0181 0.0181 154,339 -0.00(-5.73%)
May 31, 2022 0.0162 0.0192 0.0162 0.0192 400 +0.00(+0.00%)
May 27, 2022 0.0190 0.0195 0.0190 0.0192 62,506 +0.00(+17.07%)
May 26, 2022 0.0164 0.0164 0.0164 0.0164 500 +0.00(+0.61%)
May 25, 2022 0.0164 0.0197 0.0163 0.0163 79,548 +0.00(+0.00%)
May 24, 2022 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
May 23, 2022 0.0163 0.0165 0.0163 0.0163 1,600 -0.00(-17.68%)
May 20, 2022 0.0180 0.0198 0.0173 0.0198 43,539 +0.00(+4.21%)
May 19, 2022 0.0190 0.0190 0.0190 0.0190 49,645 -0.00(-1.04%)
May 18, 2022 0.0192 0.0192 0.0175 0.0192 125,290 +0.00(+8.47%)
May 17, 2022 0.0161 0.0192 0.0161 0.0177 32,900 -0.00(-7.33%)
May 16, 2022 0.0161 0.0191 0.0161 0.0191 43,251 +0.00(+1.60%)
May 13, 2022 0.0187 0.0192 0.0160 0.0188 266,050 +0.00(+0.53%)
May 12, 2022 0.0187 0.0193 0.0185 0.0187 101,200 -0.00(-0.53%)
May 11, 2022 0.0188 0.0188 0.0187 0.0188 56,694 -0.00(-2.59%)
May 10, 2022 0.0197 0.0197 0.0160 0.0193 78,658 +0.00(+6.63%)
May 09, 2022 0.0196 0.0196 0.0181 0.0181 70,000 -0.00(-4.74%)
May 06, 2022 0.0151 0.0194 0.0151 0.0190 33,280 -0.00(-2.06%)
May 05, 2022 0.0194 0.0194 0.0194 0.0194 2,500 -0.00(-0.51%)
May 04, 2022 0.0195 0.0195 0.0191 0.0195 95,000 +0.00(+2.63%)
May 03, 2022 0.0194 0.0194 0.0190 0.0190 55,538 -0.00(-3.55%)
May 02, 2022 0.0199 0.0199 0.0193 0.0197 8,069 +0.00(+3.68%)
Apr 29, 2022 0.0191 0.0202 0.0190 0.0190 2,857 -0.00(-0.52%)
Apr 28, 2022 0.0161 0.0195 0.0161 0.0191 216,501 +0.00(+0.00%)
Apr 27, 2022 0.0190 0.0206 0.0190 0.0191 22,834 +0.00(+0.00%)
Apr 26, 2022 0.0191 0.0191 0.0191 0.0191 2,950 -0.00(-0.52%)
Apr 25, 2022 0.0210 0.0210 0.0161 0.0192 99,156 -0.00(-4.00%)
Apr 22, 2022 0.0198 0.0209 0.0198 0.0200 20,805 +0.00(+1.01%)
Apr 21, 2022 0.0199 0.0200 0.0198 0.0198 152,040 -0.00(-0.50%)
Apr 20, 2022 0.0199 0.0200 0.0198 0.0199 235,500 -0.00(-4.78%)
Apr 19, 2022 0.0198 0.0209 0.0198 0.0209 5,386 +0.00(+5.56%)
Apr 18, 2022 0.0225 0.0225 0.0198 0.0198 216,100 -0.00(-6.60%)
Apr 14, 2022 0.0210 0.0212 0.0210 0.0212 43,000 +0.00(+1.92%)
Apr 13, 2022 0.0210 0.0210 0.0199 0.0208 103,386 +0.00(+8.90%)
Apr 12, 2022 0.0194 0.0194 0.0191 0.0191 133,051 -0.00(-9.05%)
Apr 11, 2022 0.0200 0.0210 0.0200 0.0210 60,781 -0.00(-0.94%)
Apr 07, 2022 0.0212 0 +0.00(+6.00%)
Apr 06, 2022 0.0200 0.0200 0.0200 0.0200 72,002 -0.00(-0.99%)
Apr 05, 2022 0.0202 0.0202 0.0202 0.0202 6,050 -0.00(-4.72%)
Apr 04, 2022 0.0200 0.0212 0.0200 0.0212 93,050 +0.00(+5.47%)
Apr 01, 2022 0.0196 0.0222 0.0195 0.0201 45,500 +0.00(+0.00%)
Mar 31, 2022 0.0192 0.0205 0.0160 0.0201 304,844 +0.00(+0.50%)
Mar 30, 2022 0.0188 0.0205 0.0170 0.0200 50,235 +0.00(+4.71%)
Mar 28, 2022 0.0191 0 -0.00(-2.05%)
Mar 25, 2022 0.0194 0.0205 0.0194 0.0195 314,375 +0.00(+0.00%)
Mar 24, 2022 0.0161 0.0200 0.0160 0.0195 50,600 -0.00(-3.47%)
Mar 23, 2022 0.0225 0.0225 0.0199 0.0202 28,879 +0.00(+1.00%)
Mar 22, 2022 0.0200 0.0200 0.0196 0.0200 138,550 -0.00(-2.91%)
Mar 21, 2022 0.0207 0.0209 0.0192 0.0206 175,000 +0.00(+3.00%)
Mar 18, 2022 0.0200 0.0200 0.0177 0.0200 48,090 -0.00(-5.66%)
Mar 17, 2022 0.0191 0.0212 0.0191 0.0212 7,055 -0.00(-0.47%)
Mar 16, 2022 0.0161 0.0215 0.0160 0.0213 18,995 +0.00(+0.00%)
Mar 15, 2022 0.0225 0.0225 0.0191 0.0213 33,122 -0.00(-5.33%)
Mar 14, 2022 0.0208 0.0225 0.0192 0.0225 53,044 +0.00(+16.58%)
Mar 11, 2022 0.0193 0.0193 0.0193 0.0193 5,250 -0.00(-14.22%)
Mar 10, 2022 0.0200 0.0225 0.0200 0.0225 11,170 +0.00(+7.66%)
Mar 09, 2022 0.0210 0.0210 0.0209 0.0209 8,980 +0.00(+14.21%)
Mar 08, 2022 0.0189 0.0227 0.0160 0.0183 28,600 -0.00(-5.18%)
Mar 07, 2022 0.0193 0.0204 0.0161 0.0193 666,500 +0.00(+6.63%)
Mar 04, 2022 0.0201 0.0203 0.0181 0.0181 380,213 -0.00(-20.26%)
Mar 03, 2022 0.0227 0.0227 0.0192 0.0227 104,314 +0.00(+18.23%)
Mar 02, 2022 0.0227 0.0227 0.0192 0.0192 29,477 -0.00(-12.33%)
Mar 01, 2022 0.0214 0.0227 0.0211 0.0219 19,371 +0.00(+4.29%)
Feb 28, 2022 0.0210 0.0210 0.0196 0.0210 8,100 +0.00(+5.00%)
Feb 25, 2022 0.0209 0.0212 0.0200 0.0200 21,179 +0.00(+4.71%)
Feb 24, 2022 0.0200 0.0226 0.0191 0.0191 10,124 -0.00(-4.50%)
Feb 23, 2022 0.0200 0.0213 0.0200 0.0200 87,189 +0.00(+0.00%)
Feb 22, 2022 0.0227 0.0227 0.0200 0.0200 36,651 +0.00(+4.17%)
Feb 18, 2022 0.0192 0 -0.00(-2.04%)
Feb 17, 2022 0.0200 0.0200 0.0196 0.0196 15,316 -0.00(-7.98%)
Feb 16, 2022 0.0227 0.0227 0.0213 0.0213 43,900 +0.00(+1.43%)
Feb 15, 2022 0.0227 0.0227 0.0210 0.0210 27,525 -0.00(-4.98%)
Feb 14, 2022 0.0196 0.0221 0.0196 0.0221 5,431 +0.00(+13.92%)
Feb 11, 2022 0.0161 0.0215 0.0161 0.0194 49,500 -0.00(-8.92%)
Feb 10, 2022 0.0213 0.0213 0.0213 0.0213 975 +0.00(+12.11%)
Feb 09, 2022 0.0177 0.0202 0.0177 0.0190 5,800 +0.00(+18.75%)
Feb 08, 2022 0.0181 0.0184 0.0160 0.0160 17,400 +0.00(+3.90%)
Feb 07, 2022 0.0154 0.0154 0.0154 0.0154 3,000 -0.00(-23.76%)
Feb 04, 2022 0.0211 0.0212 0.0200 0.0202 62,242 -0.00(-11.01%)
Feb 03, 2022 0.0212 0.0227 0.0212 0.0227 245,159 +0.00(+2.71%)
Feb 02, 2022 0.0203 0.0221 0.0193 0.0221 63,692 -0.00(-2.64%)
Feb 01, 2022 0.0214 0.0230 0.0147 0.0227 33,854 +0.00(+6.07%)
Jan 31, 2022 0.0227 0.0227 0.0214 0.0214 25,569 -0.00(-0.47%)
Jan 28, 2022 0.0220 0.0221 0.0205 0.0215 113,555 +0.00(+4.88%)
Jan 27, 2022 0.0215 0.0215 0.0195 0.0205 107,363 -0.00(-7.24%)
Jan 26, 2022 0.0215 0.0227 0.0215 0.0221 42,100 -0.00(-2.64%)
Jan 25, 2022 0.0215 0.0227 0.0215 0.0227 112,300 +0.00(+5.58%)
Jan 24, 2022 0.0227 0.0227 0.0178 0.0215 191,108 -0.00(-4.87%)
Jan 21, 2022 0.0221 0.0226 0.0215 0.0226 33,484 +0.00(+5.12%)
Jan 20, 2022 0.0216 0.0227 0.0215 0.0215 74,660 +0.00(+8.59%)
Jan 19, 2022 0.0213 0.0213 0.0198 0.0198 4,000 -0.00(-8.33%)
Jan 18, 2022 0.0211 0.0216 0.0211 0.0216 3,000 +0.00(+1.41%)
Jan 14, 2022 0.0213 0 -0.00(-3.18%)
Jan 13, 2022 0.0234 0.0237 0.0196 0.0220 215,375 +0.00(+1.38%)
Jan 12, 2022 0.0217 0.0217 0.0196 0.0217 5,629 +0.00(+11.86%)
Jan 11, 2022 0.0194 0.0194 0.0194 0.0194 2,152 +0.00(+0.52%)
Jan 10, 2022 0.0200 0.0217 0.0193 0.0193 112,500 -0.00(-11.06%)
Jan 07, 2022 0.0191 0.0217 0.0191 0.0217 601,080 +0.01(+85.47%)
Jan 06, 2022 0.0117 0.0117 0.0117 0.0117 52,000 -0.01(-30.77%)
Jan 04, 2022 0.0169 0.0169 0.0169 0 -0.00(-8.65%)
Jan 03, 2022 0.0146 0.0215 0.0146 0.0185 211,187 +0.00(+17.09%)
Dec 31, 2021 0.0160 0.0160 0.0156 0.0158 171,428 -0.00(-1.25%)
Dec 30, 2021 0.0146 0.0166 0.0146 0.0160 259,000 -0.00(-3.03%)
Dec 29, 2021 0.0160 0.0218 0.0160 0.0165 642,174 -0.00(-4.62%)
Dec 28, 2021 0.0160 0.0181 0.0160 0.0173 24,980 -0.00(-13.50%)
Dec 27, 2021 0.0146 0.0210 0.0146 0.0200 16,499 -0.00(-1.96%)
Dec 23, 2021 0.0200 0.0205 0.0191 0.0204 74,828 +0.00(+5.15%)
Dec 22, 2021 0.0194 0.0194 0.0194 0.0194 6,000 +0.00(+2.65%)
Dec 21, 2021 0.0189 0.0195 0.0189 0.0189 18,820 -0.00(-2.58%)
Dec 20, 2021 0.0189 0.0194 0.0189 0.0194 33,090 +0.00(+10.86%)
Dec 17, 2021 0.0189 0.0189 0.0160 0.0175 99,533 -0.00(-2.78%)
Dec 16, 2021 0.0180 0.0180 0.0160 0.0180 46,300 +0.00(+0.00%)
Dec 15, 2021 0.0189 0.0195 0.0160 0.0180 52,238 -0.00(-3.23%)
Dec 14, 2021 0.0189 0.0190 0.0185 0.0186 181,120 +0.00(+15.53%)
Dec 13, 2021 0.0200 0.0200 0.0161 0.0161 13,100 -0.00(-19.50%)
Dec 10, 2021 0.0200 0.0200 0.0192 0.0200 12,200 -0.00(-2.91%)
Dec 09, 2021 0.0191 0.0206 0.0191 0.0206 22,000 +0.00(+5.10%)
Dec 08, 2021 0.0195 0.0200 0.0193 0.0196 140,083 +0.00(+14.62%)
Dec 07, 2021 0.0195 0.0200 0.0170 0.0171 240,020 -0.00(-12.31%)
Dec 06, 2021 0.0275 0.0275 0.0191 0.0195 402,300 +0.00(+0.00%)
Dec 03, 2021 0.0200 0.0200 0.0195 0.0195 16,663 -0.00(-11.36%)
Dec 02, 2021 0.0203 0.0220 0.0195 0.0220 21,630 +0.00(+5.26%)
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.