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 31, 2018 0.0750 0.1000 0.0750 0.0950 10,124,766 +0.01(+18.75%)
Oct 30, 2018 0.0750 0.0800 0.0600 0.0800 9,125,777 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0850 0.0700 0.0800 5,996,115 -0.01(-15.79%)
Oct 26, 2018 0.0950 0.1000 0.0950 0.0950 1,132,100 -0.01(-5.00%)
Oct 25, 2018 0.1000 0.1000 0.0900 0.1000 1,368,984 +0.00(+0.00%)
Oct 24, 2018 0.1050 0.1100 0.0950 0.1000 2,521,667 +0.00(+0.00%)
Oct 23, 2018 0.1100 0.1150 0.0850 0.1000 7,231,666 -0.01(-9.09%)
Oct 22, 2018 0.1250 0.1300 0.1100 0.1100 3,062,478 -0.01(-12.00%)
Oct 19, 2018 0.1250 0.1320 0.1200 0.1250 3,088,900 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1250 0.1150 0.1250 1,056,920 +0.01(+4.17%)
Oct 17, 2018 0.1200 0.1250 0.1100 0.1200 1,899,644 +0.00(+0.00%)
Oct 16, 2018 0.1200 0.1300 0.1150 0.1200 3,301,660 +0.00(+0.00%)
Oct 15, 2018 0.1200 0.1250 0.1150 0.1200 3,677,853 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1250 0.1150 0.1200 1,621,300 +0.00(+4.35%)
Oct 11, 2018 0.1150 0.1200 0.1100 0.1150 3,640,712 +0.00(+0.00%)
Oct 10, 2018 0.1300 0.1300 0.1150 0.1150 4,507,987 -0.01(-11.54%)
Oct 09, 2018 0.1400 0.1400 0.1200 0.1300 5,564,448 -0.01(-3.70%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 04, 2018 0.1550 0.1700 0.1300 0.1300 15,013,106 -0.01(-3.70%)
Oct 02, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2018 0.1300 0.1450 0.1250 0.1350 7,798,100 +0.00(+0.00%)
Sep 28, 2018 0.1350 0.1450 0.1150 0.1350 10,816,400 +0.02(+12.50%)
Sep 27, 2018 0.1100 0.1200 0.1000 0.1200 5,671,332 +0.01(+9.09%)
Sep 26, 2018 0.1400 0.1450 0.1100 0.1100 16,350,137 -0.01(-12.00%)
Sep 25, 2018 0.1050 0.1500 0.1000 0.1250 27,072,188 +0.01(+8.70%)
Sep 24, 2018 0.0800 0.1200 0.0600 0.1150 30,658,694 +0.04(+43.75%)
Sep 21, 2018 0.0800 0.0850 0.0750 0.0800 5,181,300 -0.01(-5.88%)
Sep 20, 2018 0.1000 0.1000 0.0700 0.0850 23,722,368 -0.00(-5.56%)
Sep 19, 2018 0.0600 0.1100 0.0550 0.0900 35,908,752 +0.03(+50.00%)
Sep 18, 2018 0.0450 0.0750 0.0450 0.0600 32,825,532 +0.02(+50.00%)
Sep 17, 2018 0.0350 0.0400 0.0300 0.0400 5,699,777 +0.00(+14.29%)
Sep 14, 2018 0.0350 0.0400 0.0300 0.0350 1,846,600 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0300 0.0350 1,217,670 -0.00(-12.50%)
Sep 12, 2018 0.0350 0.0400 0.0300 0.0400 528,506 +0.00(+0.00%)
Sep 11, 2018 0.0400 0.0400 0.0300 0.0400 2,218,370 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0350 0.0400 991,318 +0.00(+14.29%)
Sep 07, 2018 0.0350 0.0400 0.0350 0.0350 852,800 -0.00(-12.50%)
Sep 06, 2018 0.0400 0.0400 0.0350 0.0400 2,410,109 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0400 0.0350 0.0400 1,458,164 +0.00(+0.00%)
Sep 04, 2018 0.0400 0.0450 0.0350 0.0400 1,598,464 +0.00(+0.00%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0400 0.0350 0.0400 196,250 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0400 0.0400 234,243 +0.00(+0.00%)
Aug 28, 2018 0.0450 0.0450 0.0400 0.0400 709,077 +0.00(+0.00%)
Aug 27, 2018 0.0400 0.0450 0.0400 0.0400 987,100 +0.00(+0.00%)
Aug 24, 2018 0.0400 0.0400 0.0350 0.0400 353,100 +0.00(+0.00%)
Aug 23, 2018 0.0400 0.0400 0.0400 0.0400 1,857,946 +0.00(+0.00%)
Aug 22, 2018 0.0400 0.0400 0.0350 0.0400 519,522 +0.00(+0.00%)
Aug 21, 2018 0.0450 0.0450 0.0350 0.0400 742,601 -0.00(-11.11%)
Aug 20, 2018 0.0350 0.0450 0.0350 0.0450 565,448 +0.00(+0.00%)
Aug 17, 2018 0.0450 0.0450 0.0350 0.0450 564,800 +0.00(+0.00%)
Aug 16, 2018 0.0400 0.0450 0.0400 0.0450 730,439 +0.00(+12.50%)
Aug 15, 2018 0.0400 0.0400 0.0350 0.0400 745,437 +0.00(+0.00%)
Aug 14, 2018 0.0450 0.0450 0.0400 0.0400 1,722,640 -0.00(-11.11%)
Aug 13, 2018 0.0450 0.0450 0.0400 0.0450 2,113,216 +0.00(+0.00%)
Aug 10, 2018 0.0450 0.0450 0.0400 0.0450 661,800 +0.00(+12.50%)
Aug 09, 2018 0.0450 0.0450 0.0400 0.0400 347,500 -0.00(-11.11%)
Aug 08, 2018 0.0450 0.0450 0.0400 0.0450 1,639,350 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0400 0.0450 1,396,300 +0.00(+12.50%)
Aug 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2018 0.0350 0.0400 0.0300 0.0400 1,894,506 +0.00(+14.29%)
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.