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 30, 2019 0.0190 0.0195 0.0190 0.0195 2,095 -0.00(-17.37%)
Sep 27, 2019 0.0208 0.0238 0.0208 0.0236 102,700 +0.00(+12.38%)
Sep 26, 2019 0.0247 0.0247 0.0171 0.0210 64,900 -0.00(-16.00%)
Sep 25, 2019 0.0250 0.0250 0.0248 0.0250 13,816 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0287 0.0250 0.0250 90,075 +0.00(+0.00%)
Sep 23, 2019 0.0210 0.0300 0.0210 0.0250 187,000 +0.00(+19.05%)
Sep 20, 2019 0.0207 0.0275 0.0207 0.0210 14,500 -0.01(-26.57%)
Sep 19, 2019 0.0090 0.0300 0.0090 0.0286 30,263 +0.00(+4.00%)
Sep 18, 2019 0.0239 0.0275 0.0204 0.0275 19,771 +0.00(+8.70%)
Sep 17, 2019 0.0207 0.0256 0.0207 0.0253 18,117 +0.00(+6.30%)
Sep 16, 2019 0.0300 0.0300 0.0178 0.0238 67,550 +0.01(+33.71%)
Sep 13, 2019 0.0243 0.0243 0.0178 0.0178 5,600 -0.01(-26.75%)
Sep 12, 2019 0.0100 0.0247 0.0100 0.0243 57,749 -0.00(-11.96%)
Sep 11, 2019 0.0217 0.0276 0.0217 0.0276 206,372 +0.00(+14.05%)
Sep 10, 2019 0.0250 0.0250 0.0234 0.0242 17,408 -0.00(-6.92%)
Sep 09, 2019 0.0250 0.0260 0.0250 0.0260 1,600 +0.00(+4.00%)
Sep 06, 2019 0.0277 0.0280 0.0250 0.0250 3,500 -0.00(-1.96%)
Sep 05, 2019 0.0260 0.0260 0.0250 0.0255 11,900 -0.00(-8.60%)
Sep 04, 2019 0.0280 0.0280 0.0216 0.0279 74,363 +0.00(+0.36%)
Sep 03, 2019 0.0244 0.0278 0.0244 0.0278 39,022 +0.00(+9.88%)
Aug 30, 2019 0.0297 0.0297 0.0214 0.0253 111,100 -0.00(-7.66%)
Aug 29, 2019 0.0220 0.0274 0.0220 0.0274 3,750 -0.00(-7.12%)
Aug 27, 2019 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Aug 23, 2019 0.0295 0.0295 0.0295 0 +0.00(+17.06%)
Aug 22, 2019 0.0256 0.0325 0.0252 0.0252 83,580 -0.00(-1.56%)
Aug 21, 2019 0.0256 0.0256 0.0256 0.0256 7,500 -0.01(-16.88%)
Aug 20, 2019 0.0251 0.0308 0.0251 0.0308 5,000 +0.00(+14.07%)
Aug 19, 2019 0.0253 0.0311 0.0253 0.0270 52,134 +0.00(+0.75%)
Aug 16, 2019 0.0290 0.0299 0.0260 0.0268 202,000 -0.00(-4.29%)
Aug 15, 2019 0.0287 0.0311 0.0280 0.0280 10,500 +0.00(+0.00%)
Aug 14, 2019 0.0312 0.0312 0.0280 0.0280 47,250 +0.00(+0.00%)
Aug 13, 2019 0.0280 0.0307 0.0280 0.0280 12,740 -0.00(-3.45%)
Aug 12, 2019 0.0324 0.0324 0.0276 0.0290 113,344 -0.00(-11.85%)
Aug 09, 2019 0.0329 0.0329 0.0290 0.0329 47,500 +0.00(+5.11%)
Aug 08, 2019 0.0298 0.0313 0.0298 0.0313 4,666 +0.00(+7.56%)
Aug 07, 2019 0.0358 0.0358 0.0291 0.0291 31,278 -0.00(-12.87%)
Aug 06, 2019 0.0321 0.0339 0.0301 0.0334 17,868 +0.00(+11.33%)
Aug 05, 2019 0.0399 0.0399 0.0300 0.0300 40,415 +0.00(+2.74%)
Aug 02, 2019 0.0331 0.0340 0.0290 0.0292 33,700 +0.00(+0.34%)
Aug 01, 2019 0.0311 0.0311 0.0291 0.0291 14,000 -0.00(-10.46%)
Jul 31, 2019 0.0335 0.0335 0.0290 0.0325 29,469 -0.00(-2.40%)
Jul 30, 2019 0.0333 0.0333 0.0310 0.0333 9,500 +0.00(+10.63%)
Jul 29, 2019 0.0342 0.0342 0.0301 0.0301 109,500 +0.00(+0.00%)
Jul 26, 2019 0.0340 0.0355 0.0301 0.0301 173,900 -0.00(-5.94%)
Jul 25, 2019 0.0298 0.0330 0.0298 0.0320 88,100 +0.00(+3.23%)
Jul 24, 2019 0.0300 0.0327 0.0300 0.0310 59,410 +0.00(+3.33%)
Jul 23, 2019 0.0345 0.0345 0.0300 0.0300 148,000 -0.00(-13.04%)
Jul 22, 2019 0.0331 0.0354 0.0330 0.0345 57,876 +0.00(+4.55%)
Jul 19, 2019 0.0330 0.0376 0.0330 0.0330 28,600 -0.00(-10.81%)
Jul 18, 2019 0.0320 0.0371 0.0295 0.0370 111,957 -0.00(-0.27%)
Jul 17, 2019 0.0395 0.0395 0.0315 0.0371 36,159 +0.01(+18.15%)
Jul 16, 2019 0.0295 0.0369 0.0295 0.0314 60,606 -0.00(-1.88%)
Jul 15, 2019 0.0357 0.0378 0.0320 0.0320 68,950 -0.00(-11.11%)
Jul 12, 2019 0.0380 0.0380 0.0320 0.0360 37,000 +0.00(+12.50%)
Jul 11, 2019 0.0318 0.0377 0.0318 0.0320 13,005 -0.00(-7.51%)
Jul 10, 2019 0.0319 0.0346 0.0294 0.0346 14,850 -0.00(-7.73%)
Jul 09, 2019 0.0371 0.0375 0.0314 0.0375 29,266 +0.00(+3.31%)
Jul 08, 2019 0.0400 0.0400 0.0315 0.0363 16,500 -0.00(-2.42%)
Jul 05, 2019 0.0320 0.0372 0.0314 0.0372 95,800 +0.01(+18.10%)
Jul 03, 2019 0.0315 0.0315 0.0315 0.0315 20,900 -0.01(-25.88%)
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.