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 (%)
May 31, 2019 0.0359 0.0400 0.0359 0.0380 126,700 +0.00(+5.85%)
May 30, 2019 0.0445 0.0445 0.0359 0.0359 1,788 -0.01(-14.11%)
May 29, 2019 0.0300 0.0437 0.0300 0.0418 84,700 -0.00(-9.72%)
May 28, 2019 0.0436 0.0463 0.0410 0.0463 4,814 +0.00(+4.28%)
May 24, 2019 0.0428 0.0484 0.0420 0.0444 49,900 -0.00(-0.22%)
May 23, 2019 0.0400 0.0522 0.0400 0.0445 25,300 -0.01(-13.59%)
May 22, 2019 0.0435 0.0526 0.0435 0.0515 28,187 +0.00(+2.39%)
May 21, 2019 0.0500 0.0579 0.0429 0.0503 831,819 -0.01(-10.02%)
May 20, 2019 0.0300 0.0600 0.0300 0.0559 133,137 +0.01(+22.32%)
May 17, 2019 0.0431 0.0475 0.0400 0.0457 76,200 +0.00(+0.00%)
May 16, 2019 0.0457 0.0457 0.0250 0.0457 20,200 +0.00(+10.92%)
May 15, 2019 0.0454 0.0454 0.0412 0.0412 6,900 -0.00(-0.48%)
May 14, 2019 0.0407 0.0414 0.0407 0.0414 4,500 -0.00(-3.94%)
May 13, 2019 0.0497 0.0497 0.0431 0.0431 89,150 -0.00(-8.88%)
May 10, 2019 0.0474 0.0484 0.0429 0.0473 94,800 +0.00(+8.74%)
May 09, 2019 0.0435 0.0501 0.0435 0.0435 150,120 -0.01(-13.17%)
May 08, 2019 0.0368 0.0530 0.0368 0.0501 27,975 -0.00(-6.88%)
May 07, 2019 0.0517 0.0549 0.0488 0.0538 36,922 +0.01(+14.47%)
May 06, 2019 0.0503 0.0549 0.0470 0.0470 184,920 +0.00(+4.44%)
May 03, 2019 0.0481 0.0484 0.0442 0.0450 24,500 +0.00(+5.14%)
May 02, 2019 0.0275 0.0563 0.0275 0.0428 297,237 -0.01(-11.57%)
May 01, 2019 0.0446 0.0526 0.0446 0.0484 214,300 -0.00(-0.21%)
Apr 30, 2019 0.0500 0.0500 0.0480 0.0485 207,027 -0.00(-3.00%)
Apr 29, 2019 0.0430 0.0500 0.0430 0.0500 977,913 +0.00(+10.38%)
Apr 26, 2019 0.0250 0.0470 0.0250 0.0453 190,500 +0.00(+7.35%)
Apr 25, 2019 0.0422 0.0492 0.0422 0.0422 88,700 -0.00(-1.86%)
Apr 24, 2019 0.0450 0.0470 0.0430 0.0430 145,443 -0.00(-8.51%)
Apr 23, 2019 0.0300 0.0480 0.0300 0.0470 204,338 -0.00(-3.49%)
Apr 22, 2019 0.0490 0.0505 0.0441 0.0487 144,139 -0.00(-8.80%)
Apr 18, 2019 0.0500 0.0534 0.0450 0.0534 232,300 +0.00(+2.30%)
Apr 16, 2019 0.0522 0.0522 0.0522 0 -0.00(-0.76%)
Apr 15, 2019 0.0561 0.0568 0.0437 0.0526 115,146 +0.01(+12.15%)
Apr 12, 2019 0.0448 0.0469 0.0434 0.0469 210,500 +0.00(+1.96%)
Apr 11, 2019 0.0500 0.0508 0.0389 0.0460 132,048 -0.00(-3.56%)
Apr 10, 2019 0.0480 0.0500 0.0470 0.0477 98,781 -0.00(-1.85%)
Apr 09, 2019 0.0440 0.0499 0.0440 0.0486 19,758 +0.00(+5.65%)
Apr 08, 2019 0.0449 0.0581 0.0449 0.0460 153,800 -0.00(-6.69%)
Apr 05, 2019 0.0493 0.0520 0.0400 0.0493 369,900 +0.01(+19.66%)
Apr 04, 2019 0.0269 0.0486 0.0269 0.0412 654,200 +0.01(+42.07%)
Apr 03, 2019 0.0289 0.0290 0.0289 0.0290 5,202 +0.00(+0.00%)
Apr 02, 2019 0.0321 0.0349 0.0290 0.0290 21,490 -0.01(-19.22%)
Apr 01, 2019 0.0330 0.0359 0.0292 0.0359 159,001 +0.00(+2.87%)
Mar 29, 2019 0.0312 0.0349 0.0312 0.0349 47,100 -0.00(-2.51%)
Mar 28, 2019 0.0312 0.0358 0.0312 0.0358 7,953 +0.00(+2.29%)
Mar 27, 2019 0.0345 0.0367 0.0301 0.0350 130,346 +0.00(+2.94%)
Mar 26, 2019 0.0343 0.0370 0.0340 0.0340 19,000 -0.00(-3.13%)
Mar 25, 2019 0.0383 0.0383 0.0321 0.0351 136,945 +0.00(+0.29%)
Mar 22, 2019 0.0352 0.0399 0.0325 0.0350 109,900 +0.00(+0.86%)
Mar 21, 2019 0.0300 0.0347 0.0285 0.0347 163,809 +0.00(+11.94%)
Mar 20, 2019 0.0278 0.0333 0.0278 0.0310 56,289 +0.00(+7.64%)
Mar 19, 2019 0.0279 0.0353 0.0279 0.0288 71,572 -0.00(-0.69%)
Mar 18, 2019 0.0289 0.0300 0.0288 0.0290 298,350 -0.00(-3.33%)
Mar 15, 2019 0.0300 0.0300 0.0300 0.0300 2,500 -0.01(-14.29%)
Mar 14, 2019 0.0311 0.0353 0.0290 0.0350 132,200 +0.00(+2.94%)
Mar 13, 2019 0.0350 0.0350 0.0289 0.0340 171,576 -0.00(-3.13%)
Mar 12, 2019 0.0347 0.0351 0.0325 0.0351 217,207 +0.01(+18.98%)
Mar 11, 2019 0.0299 0.0346 0.0292 0.0295 65,767 -0.01(-14.99%)
Mar 08, 2019 0.0310 0.0347 0.0310 0.0347 15,700 +0.00(+0.29%)
Mar 07, 2019 0.0347 0.0347 0.0300 0.0346 29,600 -0.00(-2.81%)
Mar 06, 2019 0.0325 0.0370 0.0288 0.0356 24,535 +0.00(+9.20%)
Mar 05, 2019 0.0326 0.0369 0.0307 0.0326 79,100 -0.00(-0.31%)
Mar 04, 2019 0.0301 0.0356 0.0301 0.0327 121,324 -0.00(-6.57%)
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.