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
Streaming Delayed 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 (%)
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%)
Jan 02, 2018 0.4800 0.5000 0.4800 0.5000 3,500 +0.03(+6.38%)
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%)
Oct 02, 2017 0.8500 0.8500 0.8000 0.8500 78,200 +0.03(+3.66%)
Sep 29, 2017 0.7800 0.8200 0.7600 0.8200 115,250 +0.03(+3.80%)
Sep 28, 2017 0.7900 0.7900 0.7500 0.7900 76,100 +0.01(+1.28%)
Sep 27, 2017 0.7800 0.7800 0.7500 0.7800 100,500 +0.00(+0.00%)
Sep 26, 2017 0.7800 0.7800 0.7800 0.7800 22,322 +0.00(+0.00%)
Sep 25, 2017 0.7300 0.7800 0.7200 0.7800 35,500 +0.03(+4.00%)
Sep 22, 2017 0.7600 0.8000 0.7500 0.7500 169,000 -0.02(-2.60%)
Sep 21, 2017 0.7500 0.7700 0.7500 0.7700 225,500 +0.04(+5.48%)
Sep 20, 2017 0.7500 0.7800 0.7000 0.7300 69,666 -0.05(-6.41%)
Sep 19, 2017 0.8000 0.8000 0.7300 0.7800 34,120 -0.01(-1.27%)
Sep 18, 2017 0.8000 0.8000 0.7400 0.7900 38,800 -0.01(-1.25%)
Sep 15, 2017 0.7700 0.8000 0.7500 0.8000 83,000 +0.08(+11.11%)
Sep 14, 2017 0.7700 0.7700 0.7200 0.7200 56,000 -0.08(-10.00%)
Sep 13, 2017 0.7900 0.8000 0.7700 0.8000 64,000 +0.01(+1.27%)
Sep 12, 2017 0.8000 0.8000 0.7600 0.7900 99,100 -0.04(-4.82%)
Sep 11, 2017 0.8200 0.8300 0.8200 0.8300 23,500 +0.03(+3.75%)
Sep 08, 2017 0.8800 0.8900 0.7400 0.8000 286,658 -0.10(-11.11%)
Sep 07, 2017 0.8500 0.9000 0.8500 0.9000 71,500 +0.04(+4.65%)
Sep 06, 2017 0.8700 0.8700 0.8000 0.8600 82,500 -0.03(-3.37%)
Sep 05, 2017 0.9000 0.9000 0.8600 0.8900 129,518 +0.01(+1.14%)
Sep 01, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 31, 2017 0.8200 0.8800 0.8200 0.8800 38,700 +0.06(+7.32%)
Aug 30, 2017 0.8200 0.8500 0.8000 0.8200 210,350 +0.01(+1.23%)
Aug 29, 2017 0.7500 0.8500 0.7500 0.8100 264,250 +0.06(+8.00%)
Aug 28, 2017 0.6800 0.7900 0.6800 0.7500 127,379 +0.05(+7.14%)
Aug 25, 2017 0.6600 0.7000 0.6600 0.7000 77,883 +0.03(+4.48%)
Aug 24, 2017 0.6600 0.7000 0.6200 0.6700 193,000 -0.01(-1.47%)
Aug 23, 2017 0.6500 0.6800 0.6500 0.6800 13,800 -0.02(-2.86%)
Aug 22, 2017 0.7300 0.7300 0.6900 0.7000 62,500 -0.04(-5.41%)
Aug 21, 2017 0.7400 0.7400 0.7300 0.7400 34,000 -0.01(-1.33%)
Aug 18, 2017 0.7500 0.7900 0.7200 0.7500 61,673 +0.00(+0.00%)
Aug 17, 2017 0.7600 0.7600 0.7000 0.7500 74,250 -0.06(-7.41%)
Aug 16, 2017 0.8000 0.8100 0.8000 0.8100 29,500 -0.03(-3.57%)
Aug 15, 2017 0.8200 0.8400 0.8200 0.8400 59,200 +0.04(+5.00%)
Aug 14, 2017 0.8100 0.8300 0.8000 0.8000 91,202 -0.08(-9.09%)
Aug 11, 2017 0.9200 0.9200 0.8700 0.8800 110,813 -0.05(-5.38%)
Aug 10, 2017 0.9500 0.9500 0.8900 0.9300 66,567 -0.01(-1.06%)
Aug 09, 2017 0.9900 1.000 0.9100 0.9400 298,555 -0.06(-6.00%)
Aug 08, 2017 0.9000 1.000 0.9000 1.000 1,019,058 +0.21(+26.58%)
Aug 04, 2017 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Aug 03, 2017 0.6900 0.7500 0.6600 0.7400 256,900 +0.04(+5.71%)
Aug 02, 2017 0.7600 0.7900 0.6500 0.7000 246,334 -0.06(-7.89%)
Aug 01, 2017 0.6800 0.7700 0.6800 0.7600 445,136 +0.11(+16.92%)
Jul 31, 2017 0.6500 0.5700 0.6500 241,900 +0.08(+14.04%)
Jul 28, 2017 0.5300 0.5700 0.5300 0.5700 64,300 +0.04(+7.55%)
Jul 27, 2017 0.4650 0.5300 0.4650 0.5300 31,000 +0.03(+6.00%)
Jul 26, 2017 0.4000 0.5000 0.4000 0.5000 118,000 +0.10(+25.00%)
Jul 25, 2017 0.4950 0.5000 0.4000 0.4000 228,000 -0.10(-20.00%)
Jul 24, 2017 0.5000 0.5000 0.4950 0.5000 13,000 +0.00(+0.00%)
Jul 21, 2017 0.5800 0.5800 0.5000 0.5000 265,500 -0.10(-16.67%)
Jul 20, 2017 0.5800 0.6000 0.5800 0.6000 4,467 +0.00(+0.00%)
Jul 19, 2017 0.5800 0.6000 0.5500 0.6000 87,000 +0.02(+3.45%)
Jul 18, 2017 0.6600 0.6600 0.5600 0.5800 285,200 -0.10(-14.71%)
Jul 17, 2017 0.6800 0.6900 0.6700 0.6800 155,500 +0.00(+0.00%)
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.