Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preveceutical Medical Inc (CSE: PREV )

0.0200 -0.0100 (-33.33%)
Official Closing Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jan 31, 2019 0.0500 0.0500 0.0450 0.0500 3,458,118 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0450 0.0500 713,613 +0.01(+11.11%)
Jan 29, 2019 0.0500 0.0500 0.0450 0.0450 592,325 -0.01(-10.00%)
Jan 28, 2019 0.0500 0.0500 0.0450 0.0500 675,025 +0.00(+0.00%)
Jan 25, 2019 0.0500 0.0500 0.0450 0.0500 325,610 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0450 0.0500 1,182,664 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0450 0.0500 556,459 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0550 0.0500 0.0500 384,642 -0.00(-9.09%)
Jan 21, 2019 0.0500 0.0550 0.0450 0.0550 1,191,689 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0600 0.0450 0.0550 4,428,748 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0500 0.0550 2,239,529 +0.00(+0.00%)
Jan 16, 2019 0.0600 0.0600 0.0500 0.0550 3,026,312 -0.00(-8.33%)
Jan 15, 2019 0.0600 0.0650 0.0550 0.0600 3,442,309 +0.00(+0.00%)
Jan 14, 2019 0.0550 0.0600 0.0500 0.0600 1,292,664 +0.00(+9.09%)
Jan 11, 2019 0.0550 0.0550 0.0500 0.0550 1,247,204 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0600 0.0500 0.0550 1,785,548 -0.00(-8.33%)
Jan 09, 2019 0.0600 0.0600 0.0500 0.0600 1,025,879 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0550 0.0600 530,499 +0.00(+0.00%)
Jan 07, 2019 0.0650 0.0650 0.0600 0.0600 1,114,106 +0.00(+0.00%)
Jan 04, 2019 0.0700 0.0700 0.0600 0.0600 1,205,350 -0.01(-14.29%)
Jan 03, 2019 0.0650 0.0700 0.0600 0.0700 1,364,870 +0.01(+7.69%)
Jan 02, 2019 0.0550 0.0650 0.0550 0.0650 2,003,384 +0.01(+30.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 28, 2018 0.0450 0.0500 0.0400 0.0450 1,748,690 +0.00(+12.50%)
Dec 27, 2018 0.0400 0.0450 0.0400 0.0400 843,500 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2018 0.0400 0.0450 0.0400 0.0450 315,875 +0.00(+12.50%)
Dec 20, 2018 0.0400 0.0450 0.0400 0.0400 847,360 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0400 0.0400 3,900,605 -0.01(-20.00%)
Dec 18, 2018 0.0600 0.0600 0.0500 0.0500 855,145 -0.01(-16.67%)
Dec 17, 2018 0.0650 0.0650 0.0550 0.0600 407,166 -0.01(-7.69%)
Dec 14, 2018 0.0600 0.0650 0.0600 0.0650 314,701 +0.01(+18.18%)
Dec 13, 2018 0.0600 0.0650 0.0550 0.0550 370,076 -0.01(-15.38%)
Dec 12, 2018 0.0600 0.0650 0.0550 0.0650 872,046 +0.01(+8.33%)
Dec 11, 2018 0.0600 0.0600 0.0550 0.0600 705,026 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0600 0.0600 735,913 +0.00(+0.00%)
Dec 07, 2018 0.0600 0.0650 0.0550 0.0600 1,358,595 +0.00(+9.09%)
Dec 06, 2018 0.0600 0.0600 0.0550 0.0550 668,941 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0650 0.0550 0.0550 814,586 -0.00(-8.33%)
Dec 04, 2018 0.0650 0.0650 0.0500 0.0600 4,848,140 -0.01(-7.69%)
Dec 03, 2018 0.0750 0.0750 0.0650 0.0650 5,409,655 -0.01(-7.14%)
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%)
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.