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: 3:56 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 (%)
Jul 31, 2018 0.0380 0.0400 0.0350 0.0350 3,427,750 +0.00(+0.00%)
Jul 30, 2018 0.0400 0.0400 0.0350 0.0350 1,857,459 -0.00(-7.89%)
Jul 27, 2018 0.0380 0.0400 0.0350 0.0380 603,400 +0.00(+1.33%)
Jul 26, 2018 0.0400 0.0400 0.0350 0.0375 2,510,547 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0350 0.0375 529,025 -0.00(-6.25%)
Jul 24, 2018 0.0400 0.0550 0.0350 0.0400 14,011,157 +0.00(+0.00%)
Jul 23, 2018 0.0400 0.0450 0.0400 0.0400 1,444,155 -0.00(-11.11%)
Jul 20, 2018 0.0400 0.0450 0.0400 0.0450 1,713,233 +0.01(+28.57%)
Jul 19, 2018 0.0400 0.0425 0.0350 0.0350 1,881,050 -0.01(-22.22%)
Jul 18, 2018 0.0450 0.0450 0.0400 0.0450 2,578,402 +0.00(+0.00%)
Jul 17, 2018 0.0450 0.0450 0.0450 0.0450 1,608,682 +0.00(+0.00%)
Jul 16, 2018 0.0500 0.0500 0.0400 0.0450 3,944,575 +0.00(+0.00%)
Jul 13, 2018 0.0500 0.0500 0.0450 0.0450 1,395,834 -0.01(-10.00%)
Jul 12, 2018 0.0550 0.0550 0.0450 0.0500 5,567,656 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0700 0.0500 0.0500 10,237,889 -0.01(-16.67%)
Jul 10, 2018 0.0500 0.0800 0.0500 0.0600 20,914,036 +0.01(+33.33%)
Jul 09, 2018 0.0650 0.0650 0.0450 0.0450 10,311,065 -0.01(-25.00%)
Jul 06, 2018 0.0700 0.0700 0.0600 0.0600 804,999 -0.01(-7.69%)
Jul 05, 2018 0.0700 0.0700 0.0650 0.0650 893,900 -0.01(-7.14%)
Jul 04, 2018 0.0700 0.0700 0.0650 0.0700 368,500 +0.00(+0.00%)
Jul 03, 2018 0.0800 0.0800 0.0700 0.0700 1,010,300 -0.01(-12.50%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 28, 2018 0.0700 0.0750 0.0650 0.0750 956,500 +0.01(+15.38%)
Jun 27, 2018 0.0700 0.0700 0.0650 0.0650 426,000 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0650 0.0650 2,234,436 -0.01(-13.33%)
Jun 25, 2018 0.0750 0.0750 0.0650 0.0750 1,857,000 -0.01(-6.25%)
Jun 22, 2018 0.0750 0.0800 0.0750 0.0800 87,800 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0750 0.0800 492,440 +0.01(+6.67%)
Jun 20, 2018 0.0800 0.0800 0.0750 0.0750 241,000 -0.01(-6.25%)
Jun 19, 2018 0.0850 0.0900 0.0800 0.0800 351,850 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0.0800 168,000 -0.01(-5.88%)
Jun 15, 2018 0.0850 0.0750 0.0850 381,500 +0.01(+13.33%)
Jun 14, 2018 0.0850 0.0850 0.0750 0.0750 333,240 -0.01(-11.76%)
Jun 13, 2018 0.0850 0.0900 0.0850 0.0850 273,266 -0.00(-5.56%)
Jun 12, 2018 0.0850 0.0900 0.0850 0.0900 503,350 -0.01(-5.26%)
Jun 11, 2018 0.0900 0.0950 0.0850 0.0950 542,250 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0950 0.0800 0.0950 194,200 +0.01(+5.56%)
Jun 07, 2018 0.0900 0.0950 0.0850 0.0900 343,945 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1050 0.0800 0.0900 1,280,730 -0.01(-5.26%)
Jun 05, 2018 0.0950 0.1000 0.0900 0.0950 990,555 +0.01(+5.56%)
Jun 04, 2018 0.0850 0.0950 0.0750 0.0900 2,667,975 +0.01(+12.50%)
Jun 01, 2018 0.0850 0.0850 0.0750 0.0800 223,000 +0.01(+14.29%)
May 31, 2018 0.1000 0.1000 0.0700 0.0700 585,975 -0.02(-26.32%)
May 30, 2018 0.1050 0.1050 0.0950 0.0950 72,368 +0.00(+0.00%)
May 29, 2018 0.0950 0.1400 0.0950 0.0950 137,300 +0.00(+0.00%)
May 28, 2018 0.1050 0.1050 0.0950 0.0950 402,944 -0.01(-9.52%)
May 25, 2018 0.1000 0.1150 0.0900 0.1050 64,800 -0.01(-4.55%)
May 24, 2018 0.1200 0.1400 0.0850 0.1100 257,300 -0.03(-18.52%)
May 23, 2018 0.1500 0.1600 0.1300 0.1350 55,000 -0.16(-55.00%)
May 22, 2018 0.3100 0.3100 0.3000 0.3000 11,099 +0.01(+1.69%)
May 18, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 15,390 +0.02(+7.14%)
May 16, 2018 0.2800 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
May 15, 2018 0.3000 0.3100 0.2900 0.2900 59,500 -0.01(-3.33%)
May 14, 2018 0.3000 0.3050 0.2900 0.3000 37,000 +0.01(+3.45%)
May 11, 2018 0.3000 0.3000 0.2600 0.2900 94,906 +0.00(+0.00%)
May 10, 2018 0.2900 0.2900 0.2900 0.2900 31,033 -0.01(-3.33%)
May 09, 2018 0.2950 0.3100 0.2900 0.3000 44,900 -0.02(-6.25%)
May 08, 2018 0.2900 0.3200 0.2900 0.3200 19,700 +0.03(+10.34%)
May 07, 2018 0.3100 0.3100 0.2900 0.2900 81,500 -0.02(-6.45%)
May 04, 2018 0.3100 0.3100 0.3000 0.3100 17,800 +0.00(+0.00%)
May 03, 2018 0.2900 0.3100 0.2900 0.3100 51,000 +0.02(+6.90%)
May 02, 2018 0.2900 0.2900 0.2800 0.2900 25,400 +0.01(+5.45%)
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.