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 (%)
Aug 31, 2020 0.0450 0.0500 0.0400 0.0400 824,153 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0450 0.0350 0.0400 3,511,253 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0500 0.0400 0.0400 1,645,380 -0.01(-20.00%)
Aug 26, 2020 0.0550 0.0550 0.0400 0.0500 4,348,136 -0.00(-9.09%)
Aug 25, 2020 0.0550 0.0550 0.0500 0.0550 477,489 +0.00(+10.00%)
Aug 24, 2020 0.0600 0.0600 0.0500 0.0500 268,852 -0.00(-9.09%)
Aug 21, 2020 0.0550 0.0600 0.0500 0.0550 838,804 +0.00(+10.00%)
Aug 20, 2020 0.0550 0.0550 0.0500 0.0500 498,026 -0.00(-9.09%)
Aug 19, 2020 0.0600 0.0600 0.0500 0.0550 1,001,349 -0.00(-8.33%)
Aug 18, 2020 0.0650 0.0650 0.0550 0.0600 1,053,854 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0650 0.0550 0.0600 1,598,177 +0.00(+0.00%)
Aug 14, 2020 0.0600 0.0650 0.0600 0.0600 1,363,591 -0.01(-7.69%)
Aug 13, 2020 0.0650 0.0700 0.0600 0.0650 891,149 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0750 0.0650 0.0650 1,047,312 -0.01(-7.14%)
Aug 11, 2020 0.0750 0.0750 0.0700 0.0700 578,711 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0750 0.0700 0.0700 1,584,341 +0.00(+0.00%)
Aug 07, 2020 0.0700 0.0750 0.0700 0.0700 1,882,143 +0.00(+0.00%)
Aug 06, 2020 0.0750 0.0750 0.0650 0.0700 1,835,127 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0800 0.0650 0.0700 1,701,926 -0.00(-6.67%)
Aug 04, 2020 0.0800 0.0800 0.0700 0.0750 3,044,754 +0.01(+25.00%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 30, 2020 0.0550 0.0650 0.0550 0.0650 839,381 +0.01(+8.33%)
Jul 29, 2020 0.0600 0.0600 0.0500 0.0600 1,064,019 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0600 0.0500 0.0600 1,243,338 +0.00(+0.00%)
Jul 27, 2020 0.0600 0.0650 0.0550 0.0600 3,956,307 -0.01(-7.69%)
Jul 24, 2020 0.0700 0.0700 0.0600 0.0650 1,295,157 -0.01(-7.14%)
Jul 23, 2020 0.0700 0.0750 0.0650 0.0700 2,324,446 -0.00(-6.67%)
Jul 22, 2020 0.0750 0.0750 0.0700 0.0750 1,186,062 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0750 0.0700 0.0750 1,122,724 +0.00(+7.14%)
Jul 20, 2020 0.0750 0.0750 0.0700 0.0700 3,437,080 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0750 0.0650 0.0700 4,164,919 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0750 0.0700 0.0700 3,285,714 +0.01(+7.69%)
Jul 15, 2020 0.0800 0.0850 0.0650 0.0650 9,219,583 -0.01(-18.75%)
Jul 14, 2020 0.0950 0.1000 0.0750 0.0800 6,542,398 -0.01(-15.79%)
Jul 13, 2020 0.0800 0.0950 0.0800 0.0950 12,831,189 +0.01(+18.75%)
Jul 10, 2020 0.0650 0.0800 0.0600 0.0800 7,548,846 +0.01(+23.08%)
Jul 09, 2020 0.0600 0.0650 0.0500 0.0650 3,308,435 +0.01(+18.18%)
Jul 08, 2020 0.0550 0.0550 0.0500 0.0550 1,736,456 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0550 3,676,402 -0.00(-8.33%)
Jul 06, 2020 0.0550 0.0600 0.0500 0.0600 1,880,610 +0.00(+9.09%)
Jul 03, 2020 0.0500 0.0550 0.0500 0.0550 694,224 +0.00(+10.00%)
Jul 02, 2020 0.0550 0.0600 0.0500 0.0500 3,475,023 -0.00(-9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0500 0.0500 0.0450 0.0500 1,751,053 +0.01(+11.11%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 620,346 +0.00(+12.50%)
Jun 25, 2020 0.0400 0.0450 0.0400 0.0400 1,052,412 -0.00(-11.11%)
Jun 24, 2020 0.0550 0.0550 0.0400 0.0450 1,660,225 -0.01(-18.18%)
Jun 23, 2020 0.0550 0.0600 0.0500 0.0550 1,699,817 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0550 0.0550 1,465,782 -0.00(-8.33%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0600 1,160,148 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0550 0.0600 833,155 +0.00(+0.00%)
Jun 17, 2020 0.0550 0.0600 0.0550 0.0600 495,260 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0550 0.0600 1,428,483 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0600 0.0500 0.0600 3,515,739 +0.00(+9.09%)
Jun 12, 2020 0.0400 0.0550 0.0400 0.0550 3,615,801 +0.01(+37.50%)
Jun 11, 2020 0.0400 0.0400 0.0350 0.0400 216,625 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0350 0.0400 1,842,568 +0.00(+0.00%)
Jun 09, 2020 0.0350 0.0400 0.0350 0.0400 2,890,180 +0.00(+14.29%)
Jun 08, 2020 0.0300 0.0350 0.0300 0.0350 188,500 +0.01(+16.67%)
Jun 05, 2020 0.0300 0.0350 0.0300 0.0300 929,012 -0.01(-14.29%)
Jun 04, 2020 0.0350 0.0350 0.0300 0.0350 456,083 +0.00(+0.00%)
Jun 03, 2020 0.0300 0.0350 0.0300 0.0350 759,829 +0.01(+16.67%)
Jun 02, 2020 0.0350 0.0350 0.0300 0.0300 1,078,285 -0.01(-14.29%)
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.