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 (%)
Nov 30, 2018 0.0700 0.0850 0.0650 0.0700 3,453,200 +0.00(+0.00%)
Nov 29, 2018 0.0700 0.0750 0.0700 0.0700 2,180,008 +0.00(+0.00%)
Nov 28, 2018 0.0750 0.0750 0.0700 0.0700 2,844,929 -0.00(-6.67%)
Nov 27, 2018 0.0800 0.0800 0.0650 0.0750 5,260,277 -0.01(-6.25%)
Nov 26, 2018 0.0900 0.0900 0.0800 0.0800 1,928,812 -0.01(-5.88%)
Nov 23, 2018 0.0850 0.0950 0.0850 0.0850 1,443,500 -0.00(-5.56%)
Nov 22, 2018 0.0850 0.0900 0.0850 0.0900 1,200,105 +0.00(+5.88%)
Nov 21, 2018 0.0850 0.0900 0.0850 0.0850 1,754,397 +0.01(+6.25%)
Nov 20, 2018 0.0850 0.0850 0.0800 0.0800 1,637,249 -0.01(-11.11%)
Nov 19, 2018 0.0950 0.1000 0.0850 0.0900 4,918,808 -0.01(-5.26%)
Nov 16, 2018 0.0950 0.0950 0.0850 0.0950 2,091,200 +0.00(+0.00%)
Nov 15, 2018 0.0800 0.0950 0.0800 0.0950 2,701,089 +0.01(+11.76%)
Nov 14, 2018 0.0800 0.0850 0.0750 0.0850 1,718,727 +0.01(+6.25%)
Nov 13, 2018 0.0850 0.0900 0.0750 0.0800 2,850,580 -0.01(-5.88%)
Nov 12, 2018 0.0900 0.0900 0.0750 0.0850 2,645,927 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0900 0.0850 0.0850 1,885,600 +0.00(+0.00%)
Nov 08, 2018 0.0900 0.0950 0.0850 0.0850 1,149,853 -0.00(-5.56%)
Nov 07, 2018 0.0950 0.0950 0.0850 0.0900 2,394,862 -0.01(-5.26%)
Nov 06, 2018 0.0950 0.0950 0.0900 0.0950 1,694,873 +0.01(+5.56%)
Nov 05, 2018 0.0850 0.0900 0.0800 0.0900 2,602,161 +0.00(+5.88%)
Nov 02, 2018 0.0850 0.0950 0.0850 0.0850 1,957,800 -0.00(-5.56%)
Nov 01, 2018 0.0950 0.1000 0.0850 0.0900 3,981,014 -0.01(-5.26%)
Oct 31, 2018 0.0750 0.1000 0.0750 0.0950 10,124,766 +0.01(+18.75%)
Oct 30, 2018 0.0750 0.0800 0.0600 0.0800 9,125,777 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0850 0.0700 0.0800 5,996,115 -0.01(-15.79%)
Oct 26, 2018 0.0950 0.1000 0.0950 0.0950 1,132,100 -0.01(-5.00%)
Oct 25, 2018 0.1000 0.1000 0.0900 0.1000 1,368,984 +0.00(+0.00%)
Oct 24, 2018 0.1050 0.1100 0.0950 0.1000 2,521,667 +0.00(+0.00%)
Oct 23, 2018 0.1100 0.1150 0.0850 0.1000 7,231,666 -0.01(-9.09%)
Oct 22, 2018 0.1250 0.1300 0.1100 0.1100 3,062,478 -0.01(-12.00%)
Oct 19, 2018 0.1250 0.1320 0.1200 0.1250 3,088,900 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1250 0.1150 0.1250 1,056,920 +0.01(+4.17%)
Oct 17, 2018 0.1200 0.1250 0.1100 0.1200 1,899,644 +0.00(+0.00%)
Oct 16, 2018 0.1200 0.1300 0.1150 0.1200 3,301,660 +0.00(+0.00%)
Oct 15, 2018 0.1200 0.1250 0.1150 0.1200 3,677,853 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1250 0.1150 0.1200 1,621,300 +0.00(+4.35%)
Oct 11, 2018 0.1150 0.1200 0.1100 0.1150 3,640,712 +0.00(+0.00%)
Oct 10, 2018 0.1300 0.1300 0.1150 0.1150 4,507,987 -0.01(-11.54%)
Oct 09, 2018 0.1400 0.1400 0.1200 0.1300 5,564,448 -0.01(-3.70%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 04, 2018 0.1550 0.1700 0.1300 0.1300 15,013,106 -0.01(-3.70%)
Oct 02, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2018 0.1300 0.1450 0.1250 0.1350 7,798,100 +0.00(+0.00%)
Sep 28, 2018 0.1350 0.1450 0.1150 0.1350 10,816,400 +0.02(+12.50%)
Sep 27, 2018 0.1100 0.1200 0.1000 0.1200 5,671,332 +0.01(+9.09%)
Sep 26, 2018 0.1400 0.1450 0.1100 0.1100 16,350,137 -0.01(-12.00%)
Sep 25, 2018 0.1050 0.1500 0.1000 0.1250 27,072,188 +0.01(+8.70%)
Sep 24, 2018 0.0800 0.1200 0.0600 0.1150 30,658,694 +0.04(+43.75%)
Sep 21, 2018 0.0800 0.0850 0.0750 0.0800 5,181,300 -0.01(-5.88%)
Sep 20, 2018 0.1000 0.1000 0.0700 0.0850 23,722,368 -0.00(-5.56%)
Sep 19, 2018 0.0600 0.1100 0.0550 0.0900 35,908,752 +0.03(+50.00%)
Sep 18, 2018 0.0450 0.0750 0.0450 0.0600 32,825,532 +0.02(+50.00%)
Sep 17, 2018 0.0350 0.0400 0.0300 0.0400 5,699,777 +0.00(+14.29%)
Sep 14, 2018 0.0350 0.0400 0.0300 0.0350 1,846,600 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0300 0.0350 1,217,670 -0.00(-12.50%)
Sep 12, 2018 0.0350 0.0400 0.0300 0.0400 528,506 +0.00(+0.00%)
Sep 11, 2018 0.0400 0.0400 0.0300 0.0400 2,218,370 +0.00(+0.00%)
Sep 10, 2018 0.0400 0.0400 0.0350 0.0400 991,318 +0.00(+14.29%)
Sep 07, 2018 0.0350 0.0400 0.0350 0.0350 852,800 -0.00(-12.50%)
Sep 06, 2018 0.0400 0.0400 0.0350 0.0400 2,410,109 +0.00(+0.00%)
Sep 05, 2018 0.0400 0.0400 0.0350 0.0400 1,458,164 +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.