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

Preveceutical Medical Inc (CSE: PREV )

0.0250 UNCHANGED
Official Closing Price Updated: 3:25 PM EDT, May 10, 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 (%)
Mar 29, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Mar 28, 2018 0.3550 0.3850 0.3400 0.3700 52,400 +0.02(+4.23%)
Mar 27, 2018 0.3600 0.3900 0.3550 0.3550 15,894 -0.03(-6.58%)
Mar 26, 2018 0.3900 0.3900 0.3800 0.3800 1,600 +0.02(+5.56%)
Mar 23, 2018 0.3900 0.3900 0.3600 0.3600 15,841 -0.01(-2.70%)
Mar 22, 2018 0.3650 0.3700 0.3650 0.3700 15,620 -0.03(-7.50%)
Mar 21, 2018 0.4000 0.4200 0.3800 0.4000 92,150 -0.01(-1.23%)
Mar 20, 2018 0.4050 0.4200 0.3900 0.4050 111,460 -0.02(-5.81%)
Mar 19, 2018 0.4300 0.4400 0.4100 0.4300 62,667 -0.01(-1.15%)
Mar 16, 2018 0.4500 0.4600 0.4050 0.4350 236,055 -0.01(-1.14%)
Mar 15, 2018 0.4300 0.4800 0.4200 0.4400 178,688 +0.02(+4.76%)
Mar 14, 2018 0.4800 0.4800 0.4000 0.4200 143,064 -0.06(-12.50%)
Mar 13, 2018 0.5000 0.5400 0.4500 0.4800 434,089 +0.03(+6.67%)
Mar 12, 2018 0.4400 0.4800 0.4350 0.4500 10,601 -0.02(-5.26%)
Mar 09, 2018 0.4800 0.5500 0.4700 0.4750 142,988 +0.01(+1.06%)
Mar 08, 2018 0.4100 0.4800 0.4100 0.4700 241,602 +0.07(+17.50%)
Mar 07, 2018 0.3900 0.4000 0.3850 0.4000 71,606 +0.01(+2.56%)
Mar 06, 2018 0.4000 0.4000 0.3700 0.3900 38,500 -0.01(-2.50%)
Mar 05, 2018 0.4300 0.4300 0.3950 0.4000 47,730 +0.00(+0.00%)
Mar 02, 2018 0.4200 0.4300 0.4000 0.4000 16,310 -0.04(-9.09%)
Mar 01, 2018 0.4400 0.4450 0.4100 0.4400 22,288 +0.01(+1.15%)
Feb 28, 2018 0.4300 0.4350 0.4000 0.4350 37,615 +0.02(+3.57%)
Feb 27, 2018 0.4450 0.4450 0.4000 0.4200 88,621 -0.03(-5.62%)
Feb 26, 2018 0.4500 0.4500 0.4400 0.4450 42,374 +0.01(+1.14%)
Feb 23, 2018 0.4750 0.4750 0.4200 0.4400 102,453 +0.00(+0.00%)
Feb 22, 2018 0.4750 0.4800 0.4200 0.4400 66,559 -0.04(-8.33%)
Feb 21, 2018 0.4500 0.4950 0.4500 0.4800 372,649 +0.06(+14.29%)
Feb 20, 2018 0.4400 0.4400 0.4050 0.4200 40,106 +0.00(+0.00%)
Feb 16, 2018 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 15, 2018 0.4500 0.4500 0.4400 0.4400 11,050 +0.02(+4.76%)
Feb 14, 2018 0.4350 0.4450 0.4050 0.4200 6,600 +0.01(+2.44%)
Feb 13, 2018 0.4150 0.4150 0.4050 0.4100 19,500 -0.04(-8.89%)
Feb 12, 2018 0.4500 0.4500 0.4500 0.4500 21,000 +0.00(+0.00%)
Feb 09, 2018 0.4750 0.4900 0.4400 0.4500 15,025 -0.03(-7.22%)
Feb 08, 2018 0.4850 0.5100 0.4850 0.4850 85,000 -0.01(-1.02%)
Feb 07, 2018 0.4400 0.5000 0.4400 0.4900 161,025 +0.06(+13.95%)
Feb 06, 2018 0.4100 0.4350 0.3800 0.4300 12,300 -0.01(-2.27%)
Feb 05, 2018 0.4450 0.4450 0.4200 0.4400 73,080 -0.03(-7.37%)
Feb 02, 2018 0.4750 0.4750 0.4000 0.4750 61,850 -0.03(-5.00%)
Feb 01, 2018 0.5000 0.5300 0.4750 0.5000 47,707 -0.02(-3.85%)
Jan 31, 2018 0.4950 0.5200 0.4800 0.5200 99,055 +0.02(+4.00%)
Jan 30, 2018 0.5500 0.4850 0.5000 74,916 -0.06(-10.71%)
Jan 29, 2018 0.6000 0.6000 0.4800 0.5600 429,520 -0.04(-6.67%)
Jan 26, 2018 0.5500 0.6500 0.5500 0.6000 289,750 +0.07(+13.21%)
Jan 25, 2018 0.4800 0.5500 0.4800 0.5300 265,600 +0.06(+11.58%)
Jan 24, 2018 0.5000 0.5000 0.4700 0.4750 21,250 -0.03(-5.00%)
Jan 23, 2018 0.5000 0.5000 0.4800 0.5000 69,150 +0.00(+0.00%)
Jan 22, 2018 0.5000 0.5000 0.5000 0.5000 134,561 +0.00(+0.00%)
Jan 19, 2018 0.5000 0.5000 0.5000 0.5000 7,224 +0.00(+0.00%)
Jan 18, 2018 0.5000 0.5500 0.5000 0.5000 151,560 +0.00(+0.00%)
Jan 17, 2018 0.4800 0.5000 0.4500 0.5000 223,760 +0.01(+1.01%)
Jan 16, 2018 0.5200 0.5500 0.4950 0.4950 65,000 -0.03(-4.81%)
Jan 15, 2018 0.5000 0.5200 0.5000 0.5200 127,500 +0.02(+4.00%)
Jan 12, 2018 0.5100 0.5100 0.4800 0.5000 51,601 -0.02(-3.85%)
Jan 11, 2018 0.5400 0.5400 0.5000 0.5200 137,500 +0.02(+4.00%)
Jan 10, 2018 0.5000 0.5300 0.5000 0.5000 243,650 +0.03(+6.38%)
Jan 09, 2018 0.5000 0.5400 0.4700 0.4700 138,788 -0.01(-1.05%)
Jan 08, 2018 0.4500 0.5000 0.4450 0.4750 720,046 +0.01(+1.06%)
Jan 05, 2018 0.4400 0.5000 0.4400 0.4700 302,070 +0.03(+6.82%)
Jan 04, 2018 0.4400 0.4400 0.4050 0.4400 250,810 +0.02(+4.76%)
Jan 03, 2018 0.4900 0.4900 0.4200 0.4200 114,788 -0.08(-16.00%)
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.