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 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 13, 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 (%)
Dec 29, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 28, 2017 0.4800 0.4800 0.4700 0.4700 14,090 -0.01(-2.08%)
Dec 27, 2017 0.5000 0.5000 0.4800 0.4800 14,365 -0.02(-4.00%)
Dec 22, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 21, 2017 0.4600 0.5000 0.4500 0.5000 90,980 +0.01(+1.01%)
Dec 20, 2017 0.4450 0.4950 0.4450 0.4950 54,000 +0.00(+0.00%)
Dec 19, 2017 0.5500 0.5500 0.4950 0.4950 65,410 -0.07(-11.61%)
Dec 18, 2017 0.5500 0.5600 0.4400 0.5600 60,500 -0.04(-6.67%)
Dec 13, 2017 0.6000 0.6000 0.6000 200 +0.05(+9.09%)
Dec 12, 2017 0.5500 0.6000 0.5500 0.5500 48,544 -0.05(-8.33%)
Dec 11, 2017 0.6000 0.6000 0.6000 0.6000 1,300 +0.02(+3.45%)
Dec 08, 2017 0.5400 0.5900 0.5400 0.5800 65,600 +0.01(+1.75%)
Dec 07, 2017 0.5900 0.5900 0.5500 0.5700 18,920 -0.02(-3.39%)
Dec 06, 2017 0.5800 0.5900 0.5400 0.5900 42,920 +0.03(+5.36%)
Dec 05, 2017 0.5700 0.5700 0.5600 0.5600 5,000 -0.02(-3.45%)
Dec 04, 2017 0.5800 0.5800 0.5800 0.5800 7,500 -0.05(-7.94%)
Dec 01, 2017 0.6300 0.6300 0.6300 32,034 +0.00(+0.00%)
Nov 30, 2017 0.6300 0.6300 0.6300 0.6300 2,200 +0.03(+5.00%)
Nov 29, 2017 0.6100 0.6500 0.5900 0.6000 66,380 -0.05(-7.69%)
Nov 28, 2017 0.6400 0.6600 0.6400 0.6500 108,105 +0.00(+0.00%)
Nov 27, 2017 0.5900 0.6500 0.5900 0.6500 48,383 +0.01(+1.56%)
Nov 24, 2017 0.6200 0.6500 0.5900 0.6400 49,400 +0.01(+1.59%)
Nov 23, 2017 0.6300 0.6300 0.5700 0.6300 18,476 +0.06(+10.53%)
Nov 22, 2017 0.6000 0.6400 0.5700 0.5700 238,433 +0.00(+0.00%)
Nov 21, 2017 0.5500 0.5800 0.4900 0.5700 60,552 -0.01(-1.72%)
Nov 20, 2017 0.5700 0.5800 0.5700 0.5800 22,600 +0.00(+0.00%)
Nov 17, 2017 0.5000 0.5800 0.5000 0.5800 31,500 +0.08(+16.00%)
Nov 16, 2017 0.5200 0.5300 0.4900 0.5000 105,000 +0.00(+0.00%)
Nov 15, 2017 0.5000 0.5000 0.4800 0.5000 17,166 +0.00(+0.00%)
Nov 14, 2017 0.5400 0.5400 0.5000 0.5000 104,090 -0.05(-9.09%)
Nov 10, 2017 0.5500 0.5500 0.5500 201 +0.00(+0.00%)
Nov 09, 2017 0.5700 0.5800 0.5500 0.5500 38,000 -0.02(-3.51%)
Nov 08, 2017 0.5200 0.5700 0.5000 0.5700 79,500 -0.03(-5.00%)
Nov 07, 2017 0.5600 0.6000 0.5000 0.6000 67,000 +0.00(+0.00%)
Nov 06, 2017 0.6100 0.6300 0.6000 0.6000 71,833 -0.05(-7.69%)
Nov 03, 2017 0.6300 0.6500 0.6300 0.6500 74,100 +0.01(+1.56%)
Nov 02, 2017 0.6400 0.6500 0.6400 0.6400 60,000 +0.04(+6.67%)
Nov 01, 2017 0.6000 0.6200 0.6000 0.6000 247,000 -0.05(-7.69%)
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%)
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.