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

Preveceutical Medical Inc (CSE: PREV )

0.0200 -0.0100 (-33.33%)
Official Closing Price Updated: 3:58 PM EDT, May 3, 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 (%)
Oct 30, 2017 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Oct 27, 2017 0.6500 0.6800 0.6400 0.6800 122,945 +0.03(+4.62%)
Oct 26, 2017 0.6500 0.6500 0.5900 0.6500 44,947 +0.00(+0.00%)
Oct 25, 2017 0.6500 0.7100 0.5000 0.6500 376,500 -0.05(-7.14%)
Oct 24, 2017 0.7000 0.7000 0.6500 0.7000 52,800 +0.00(+0.00%)
Oct 20, 2017 0.7000 0.7000 0.7000 73 +0.00(+0.00%)
Oct 19, 2017 0.7000 0.7000 0.7000 0.7000 10,000 -0.08(-10.26%)
Oct 18, 2017 0.7400 0.7800 0.7400 0.7800 52,000 +0.00(+0.00%)
Oct 17, 2017 0.7300 0.7800 0.7300 0.7800 258,000 +0.05(+6.85%)
Oct 16, 2017 0.7300 0.7300 0.7300 0.7300 2,500 +0.03(+4.29%)
Oct 13, 2017 0.7000 0.7000 0.7000 0.7000 25,000 -0.03(-4.11%)
Oct 12, 2017 0.7100 0.7300 0.7100 0.7300 31,067 +0.02(+2.82%)
Oct 11, 2017 0.7400 0.7400 0.7300 0.7100 16,500 -0.03(-4.05%)
Oct 10, 2017 0.7700 0.7700 0.7400 0.7400 16,750 -0.04(-5.13%)
Oct 06, 2017 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Oct 05, 2017 0.7500 0.7900 0.7200 0.7200 53,500 -0.04(-5.26%)
Oct 04, 2017 0.8100 0.8100 0.7500 0.7600 85,500 -0.08(-9.52%)
Oct 03, 2017 0.8500 0.8500 0.8000 0.8400 53,500 -0.01(-1.18%)
Oct 02, 2017 0.8500 0.8500 0.8000 0.8500 78,200 +0.03(+3.66%)
Sep 29, 2017 0.7800 0.8200 0.7600 0.8200 115,250 +0.03(+3.80%)
Sep 28, 2017 0.7900 0.7900 0.7500 0.7900 76,100 +0.01(+1.28%)
Sep 27, 2017 0.7800 0.7800 0.7500 0.7800 100,500 +0.00(+0.00%)
Sep 26, 2017 0.7800 0.7800 0.7800 0.7800 22,322 +0.00(+0.00%)
Sep 25, 2017 0.7300 0.7800 0.7200 0.7800 35,500 +0.03(+4.00%)
Sep 22, 2017 0.7600 0.8000 0.7500 0.7500 169,000 -0.02(-2.60%)
Sep 21, 2017 0.7500 0.7700 0.7500 0.7700 225,500 +0.04(+5.48%)
Sep 20, 2017 0.7500 0.7800 0.7000 0.7300 69,666 -0.05(-6.41%)
Sep 19, 2017 0.8000 0.8000 0.7300 0.7800 34,120 -0.01(-1.27%)
Sep 18, 2017 0.8000 0.8000 0.7400 0.7900 38,800 -0.01(-1.25%)
Sep 15, 2017 0.7700 0.8000 0.7500 0.8000 83,000 +0.08(+11.11%)
Sep 14, 2017 0.7700 0.7700 0.7200 0.7200 56,000 -0.08(-10.00%)
Sep 13, 2017 0.7900 0.8000 0.7700 0.8000 64,000 +0.01(+1.27%)
Sep 12, 2017 0.8000 0.8000 0.7600 0.7900 99,100 -0.04(-4.82%)
Sep 11, 2017 0.8200 0.8300 0.8200 0.8300 23,500 +0.03(+3.75%)
Sep 08, 2017 0.8800 0.8900 0.7400 0.8000 286,658 -0.10(-11.11%)
Sep 07, 2017 0.8500 0.9000 0.8500 0.9000 71,500 +0.04(+4.65%)
Sep 06, 2017 0.8700 0.8700 0.8000 0.8600 82,500 -0.03(-3.37%)
Sep 05, 2017 0.9000 0.9000 0.8600 0.8900 129,518 +0.01(+1.14%)
Sep 01, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 31, 2017 0.8200 0.8800 0.8200 0.8800 38,700 +0.06(+7.32%)
Aug 30, 2017 0.8200 0.8500 0.8000 0.8200 210,350 +0.01(+1.23%)
Aug 29, 2017 0.7500 0.8500 0.7500 0.8100 264,250 +0.06(+8.00%)
Aug 28, 2017 0.6800 0.7900 0.6800 0.7500 127,379 +0.05(+7.14%)
Aug 25, 2017 0.6600 0.7000 0.6600 0.7000 77,883 +0.03(+4.48%)
Aug 24, 2017 0.6600 0.7000 0.6200 0.6700 193,000 -0.01(-1.47%)
Aug 23, 2017 0.6500 0.6800 0.6500 0.6800 13,800 -0.02(-2.86%)
Aug 22, 2017 0.7300 0.7300 0.6900 0.7000 62,500 -0.04(-5.41%)
Aug 21, 2017 0.7400 0.7400 0.7300 0.7400 34,000 -0.01(-1.33%)
Aug 18, 2017 0.7500 0.7900 0.7200 0.7500 61,673 +0.00(+0.00%)
Aug 17, 2017 0.7600 0.7600 0.7000 0.7500 74,250 -0.06(-7.41%)
Aug 16, 2017 0.8000 0.8100 0.8000 0.8100 29,500 -0.03(-3.57%)
Aug 15, 2017 0.8200 0.8400 0.8200 0.8400 59,200 +0.04(+5.00%)
Aug 14, 2017 0.8100 0.8300 0.8000 0.8000 91,202 -0.08(-9.09%)
Aug 11, 2017 0.9200 0.9200 0.8700 0.8800 110,813 -0.05(-5.38%)
Aug 10, 2017 0.9500 0.9500 0.8900 0.9300 66,567 -0.01(-1.06%)
Aug 09, 2017 0.9900 1.000 0.9100 0.9400 298,555 -0.06(-6.00%)
Aug 08, 2017 0.9000 1.000 0.9000 1.000 1,019,058 +0.21(+26.58%)
Aug 04, 2017 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Aug 03, 2017 0.6900 0.7500 0.6600 0.7400 256,900 +0.04(+5.71%)
Aug 02, 2017 0.7600 0.7900 0.6500 0.7000 246,334 -0.06(-7.89%)
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.