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

Preveceutical Medical Inc (OP: PRVCF )

0.0145 -0.0002 (-1.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
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%)
Mar 01, 2019 0.0292 0.0364 0.0292 0.0350 9,200 +0.00(+12.90%)
Feb 28, 2019 0.0313 0.0338 0.0310 0.0310 8,800 -0.00(-7.19%)
Feb 27, 2019 0.0366 0.0366 0.0320 0.0334 21,855 +0.00(+14.38%)
Feb 26, 2019 0.0318 0.2000 0.0292 0.0292 600,632 -0.00(-2.99%)
Feb 25, 2019 0.0366 0.0366 0.0293 0.0301 60,600 -0.00(-14.00%)
Feb 22, 2019 0.0340 0.0350 0.0293 0.0350 48,500 +0.00(+2.94%)
Feb 21, 2019 0.0300 0.0356 0.0290 0.0340 222,821 +0.00(+13.33%)
Feb 20, 2019 0.0330 0.0350 0.0300 0.0300 43,359 +0.00(+0.00%)
Feb 19, 2019 0.0302 0.0330 0.0300 0.0300 70,400 -0.00(-10.45%)
Feb 15, 2019 0.0317 0.0345 0.0300 0.0335 120,100 +0.00(+5.35%)
Feb 14, 2019 0.0390 0.0390 0.0318 0.0318 41,579 +0.00(+2.25%)
Feb 13, 2019 0.0311 0.0388 0.0307 0.0311 28,903 -0.01(-18.16%)
Feb 12, 2019 0.0387 0.0387 0.0303 0.0380 61,938 +0.00(+7.95%)
Feb 11, 2019 0.0321 0.0359 0.0321 0.0352 30,882 +0.00(+2.03%)
Feb 08, 2019 0.0387 0.0387 0.0291 0.0345 32,800 +0.00(+1.17%)
Feb 07, 2019 0.0303 0.0341 0.0290 0.0341 314,375 +0.00(+10.00%)
Feb 06, 2019 0.0303 0.0390 0.0303 0.0310 143,708 -0.00(-12.18%)
Feb 05, 2019 0.0330 0.0390 0.0330 0.0353 324,717 +0.00(+6.33%)
Feb 04, 2019 0.0095 0.0392 0.0095 0.0332 508,099 -0.00(-1.78%)
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.