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: 2:07 PM EDT, May 8, 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 (%)
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%)
May 01, 2018 0.2700 0.2750 0.2700 0.2750 116,300 +0.02(+5.77%)
Apr 30, 2018 0.2800 0.2800 0.2600 0.2600 7,800 +0.00(+0.00%)
Apr 27, 2018 0.2600 0.2600 0.2600 0.2600 37,000 +0.00(+0.00%)
Apr 26, 2018 0.2600 0.2600 0.2500 0.2600 118,750 +0.00(+0.00%)
Apr 25, 2018 0.2650 0.2800 0.2600 0.2600 84,000 -0.02(-7.14%)
Apr 24, 2018 0.2800 0.2800 0.2800 0.2800 5,300 +0.00(+0.00%)
Apr 23, 2018 0.2800 0.3150 0.2800 0.2800 38,100 -0.02(-6.67%)
Apr 20, 2018 0.3050 0.3050 0.2850 0.3000 32,800 +0.00(+0.00%)
Apr 19, 2018 0.2850 0.3000 0.2850 0.3000 7,000 +0.00(+0.00%)
Apr 18, 2018 0.2900 0.3000 0.2850 0.3000 25,000 +0.01(+3.45%)
Apr 17, 2018 0.2950 0.2950 0.2850 0.2900 16,550 +0.00(+0.00%)
Apr 16, 2018 0.3150 0.3250 0.2900 0.2900 40,233 +0.01(+1.75%)
Apr 13, 2018 0.3000 0.3000 0.2850 0.2850 30,732 -0.01(-1.72%)
Apr 12, 2018 0.3400 0.3400 0.2900 0.2900 222,265 -0.02(-6.45%)
Apr 11, 2018 0.3000 0.3300 0.3000 0.3100 49,690 +0.02(+5.08%)
Apr 10, 2018 0.2950 0.3100 0.2900 0.2950 23,000 +0.01(+1.72%)
Apr 09, 2018 0.3100 0.3200 0.2850 0.2900 65,502 +0.00(+0.00%)
Apr 06, 2018 0.3300 0.3300 0.2900 0.2900 92,215 +0.01(+3.57%)
Apr 05, 2018 0.3350 0.3350 0.2800 0.2800 118,435 -0.04(-12.50%)
Apr 04, 2018 0.3550 0.3650 0.3200 0.3200 41,457 -0.06(-15.79%)
Apr 03, 2018 0.3800 0.3800 0.3350 0.3800 39,803 +0.00(+0.00%)
Apr 02, 2018 0.3800 0.3900 0.3550 0.3800 21,866 +0.01(+1.33%)
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%)
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.