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 (%)
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%)
Aug 01, 2018 0.0400 0.0400 0.0350 0.0350 974,166 +0.00(+0.00%)
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%)
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.