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 (%)
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%)
Feb 01, 2019 0.0330 0.0380 0.0330 0.0338 72,200 -0.00(-11.05%)
Jan 31, 2019 0.0375 0.0383 0.0331 0.0380 24,650 -0.00(-2.81%)
Jan 30, 2019 0.0396 0.0396 0.0330 0.0391 263,350 +0.00(+4.27%)
Jan 29, 2019 0.0311 0.0385 0.0311 0.0375 112,956 -0.00(-3.35%)
Jan 28, 2019 0.0340 0.0388 0.0328 0.0388 131,819 +0.00(+4.02%)
Jan 25, 2019 0.0300 0.0373 0.0300 0.0373 92,200 -0.00(-4.11%)
Jan 24, 2019 0.0358 0.0389 0.0327 0.0389 105,523 +0.00(+5.14%)
Jan 23, 2019 0.0366 0.0379 0.0326 0.0370 16,493 +0.00(+0.82%)
Jan 22, 2019 0.0363 0.0389 0.0333 0.0367 117,490 -0.00(-3.67%)
Jan 18, 2019 0.0385 0.0391 0.0381 0.0381 20,400 -0.00(-11.19%)
Jan 17, 2019 0.0450 0.0456 0.0366 0.0429 47,400 +0.00(+0.94%)
Jan 16, 2019 0.0410 0.0426 0.0367 0.0425 103,354 +0.00(+2.41%)
Jan 15, 2019 0.0362 0.0532 0.0362 0.0415 117,450 +0.00(+3.75%)
Jan 14, 2019 0.0378 0.0463 0.0378 0.0400 411,568 +0.00(+0.25%)
Jan 11, 2019 0.0376 0.0492 0.0362 0.0399 92,500 -0.00(-0.99%)
Jan 10, 2019 0.0362 0.0464 0.0362 0.0403 37,474 -0.00(-1.95%)
Jan 09, 2019 0.0465 0.0469 0.0411 0.0411 57,936 -0.00(-0.48%)
Jan 08, 2019 0.0402 0.0473 0.0396 0.0413 66,424 +0.00(+0.98%)
Jan 07, 2019 0.0360 0.0490 0.0360 0.0409 153,691 -0.01(-13.71%)
Jan 04, 2019 0.0433 0.0500 0.0433 0.0474 136,600 +0.00(+1.50%)
Jan 03, 2019 0.0474 0.0520 0.0450 0.0467 153,458 -0.00(-2.10%)
Jan 02, 2019 0.0366 0.0494 0.0366 0.0477 58,807 +0.01(+41.12%)
Dec 31, 2018 0.0396 0.0400 0.0264 0.0338 252,600 +0.00(+0.00%)
Dec 28, 2018 0.0313 0.0340 0.0293 0.0338 77,700 +0.00(+1.50%)
Dec 27, 2018 0.0344 0.0344 0.0330 0.0333 98,327 -0.00(-3.48%)
Dec 26, 2018 0.0353 0.0353 0.0320 0.0345 62,975 +0.00(+13.11%)
Dec 24, 2018 0.0357 0.0357 0.0305 0.0305 153,800 -0.00(-4.69%)
Dec 21, 2018 0.0354 0.0357 0.0250 0.0320 164,800 -0.00(-3.32%)
Dec 20, 2018 0.0357 0.0357 0.0284 0.0331 427,695 +0.00(+10.33%)
Dec 19, 2018 0.0420 0.0420 0.0298 0.0300 286,363 -0.01(-24.05%)
Dec 18, 2018 0.0358 0.0450 0.0345 0.0395 86,357 -0.01(-13.94%)
Dec 17, 2018 0.0388 0.0498 0.0388 0.0459 60,026 -0.00(-4.97%)
Dec 14, 2018 0.0483 0.0493 0.0420 0.0483 106,300 -0.00(-1.02%)
Dec 13, 2018 0.0389 0.0488 0.0389 0.0488 63,000 +0.00(+0.21%)
Dec 12, 2018 0.0390 0.0500 0.0390 0.0487 179,933 -0.01(-9.65%)
Dec 11, 2018 0.0450 0.0540 0.0404 0.0539 159,873 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0436 0.0490 32,450 -0.00(-1.01%)
Dec 07, 2018 0.0360 0.0495 0.0360 0.0495 66,400 +0.01(+19.28%)
Dec 06, 2018 0.0459 0.0500 0.0351 0.0415 213,430 -0.01(-17.17%)
Dec 04, 2018 0.0450 0.0501 0.0391 0.0501 334,200 +0.00(+7.28%)
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.