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: 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, 2019 0.0550 0.0550 0.0500 0.0500 484,995 -0.00(-9.09%)
May 30, 2019 0.0500 0.0550 0.0500 0.0550 459,570 +0.00(+0.00%)
May 29, 2019 0.0550 0.0600 0.0500 0.0550 1,273,221 +0.00(+0.00%)
May 28, 2019 0.0550 0.0600 0.0500 0.0550 1,235,830 -0.00(-8.33%)
May 27, 2019 0.0600 0.0600 0.0550 0.0600 149,995 +0.00(+0.00%)
May 24, 2019 0.0550 0.0600 0.0550 0.0600 1,563,878 +0.00(+0.00%)
May 23, 2019 0.0600 0.0650 0.0600 0.0600 408,783 -0.01(-7.69%)
May 22, 2019 0.0600 0.0650 0.0600 0.0650 177,434 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0600 0.0650 541,733 +0.01(+18.18%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0600 0.0600 0.0600 0.0600 132,580 +0.00(+0.00%)
May 15, 2019 0.0600 0.0650 0.0600 0.0600 1,103,461 +0.00(+0.00%)
May 14, 2019 0.0650 0.0650 0.0600 0.0600 729,138 +0.00(+0.00%)
May 13, 2019 0.0600 0.0600 0.0600 0.0600 124,150 +0.00(+0.00%)
May 10, 2019 0.0600 0.0650 0.0600 0.0600 767,258 +0.00(+0.00%)
May 09, 2019 0.0650 0.0650 0.0600 0.0600 35,304 -0.01(-7.69%)
May 08, 2019 0.0650 0.0650 0.0600 0.0650 675,099 +0.00(+0.00%)
May 07, 2019 0.0650 0.0700 0.0650 0.0650 314,783 +0.00(+0.00%)
May 06, 2019 0.0650 0.0700 0.0650 0.0650 658,595 -0.01(-7.14%)
May 03, 2019 0.0650 0.0700 0.0600 0.0700 1,936,071 +0.01(+7.69%)
May 02, 2019 0.0700 0.0700 0.0600 0.0650 439,514 -0.01(-7.14%)
May 01, 2019 0.0700 0.0700 0.0650 0.0700 489,839 +0.01(+7.69%)
Apr 30, 2019 0.0650 0.0700 0.0650 0.0650 198,866 -0.01(-7.14%)
Apr 29, 2019 0.0650 0.0700 0.0650 0.0700 1,908,147 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0700 0.0600 0.0700 1,598,704 +0.01(+7.69%)
Apr 25, 2019 0.0650 0.0650 0.0600 0.0650 396,337 +0.01(+8.33%)
Apr 24, 2019 0.0650 0.0650 0.0600 0.0600 901,456 -0.01(-7.69%)
Apr 23, 2019 0.0650 0.0700 0.0650 0.0650 1,847,216 -0.01(-7.14%)
Apr 22, 2019 0.0650 0.0700 0.0600 0.0700 1,161,754 +0.01(+7.69%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0600 0.0650 3,255,726 -0.01(-7.14%)
Apr 16, 2019 0.0650 0.0700 0.0600 0.0700 1,556,222 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0700 0.0600 0.0700 2,804,450 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0700 0.0600 0.0700 1,501,589 +0.01(+7.69%)
Apr 11, 2019 0.0600 0.0650 0.0600 0.0650 1,222,300 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0650 1,211,242 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0650 1,187,416 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0600 0.0650 4,494,482 -0.01(-13.33%)
Apr 05, 2019 0.0600 0.0750 0.0550 0.0750 9,360,392 +0.02(+36.36%)
Apr 04, 2019 0.0450 0.0600 0.0400 0.0550 3,997,394 +0.01(+22.22%)
Apr 03, 2019 0.0400 0.0450 0.0400 0.0450 842,600 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0400 0.0450 381,193 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0450 0.0400 0.0450 128,800 +0.00(+0.00%)
Mar 29, 2019 0.0450 0.0450 0.0400 0.0450 221,030 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0450 0.0400 0.0450 342,270 +0.00(+0.00%)
Mar 27, 2019 0.0450 0.0450 0.0400 0.0450 486,343 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0450 0.0450 1,447,794 -0.01(-10.00%)
Mar 25, 2019 0.0500 0.0500 0.0450 0.0500 3,012,550 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0500 0.0400 0.0500 2,689,244 +0.01(+25.00%)
Mar 21, 2019 0.0450 0.0450 0.0400 0.0400 346,054 -0.00(-11.11%)
Mar 20, 2019 0.0400 0.0450 0.0400 0.0450 663,104 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0450 0.0400 0.0450 170,198 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0450 0.0400 0.0450 885,654 +0.00(+12.50%)
Mar 15, 2019 0.0400 0.0450 0.0400 0.0400 266,600 -0.00(-11.11%)
Mar 14, 2019 0.0400 0.0450 0.0400 0.0450 317,900 +0.00(+12.50%)
Mar 13, 2019 0.0450 0.0450 0.0400 0.0400 89,200 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0400 0.0400 272,625 -0.00(-11.11%)
Mar 11, 2019 0.0400 0.0450 0.0400 0.0450 459,943 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0450 0.0400 0.0400 694,300 -0.00(-11.11%)
Mar 07, 2019 0.0400 0.0450 0.0400 0.0450 123,700 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0400 0.0450 460,518 +0.00(+0.00%)
Mar 05, 2019 0.0500 0.0500 0.0450 0.0450 280,322 -0.01(-10.00%)
Mar 04, 2019 0.0500 0.0500 0.0450 0.0500 509,525 +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.