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

Preveceutical Medical Inc (OP: PRVCF )

0.0156 -0.0013 (-7.69%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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, 2020 0.0240 0.0240 0.0240 0.0240 21,200 +0.00(+0.00%)
Jan 30, 2020 0.0240 0.0240 0.0240 0.0240 3,500 +0.00(+0.00%)
Jan 29, 2020 0.0227 0.0240 0.0200 0.0240 17,500 +0.00(+5.26%)
Jan 28, 2020 0.0287 0.0287 0.0228 0.0228 79,310 +0.00(+6.05%)
Jan 27, 2020 0.0262 0.0270 0.0215 0.0215 112,030 -0.01(-23.21%)
Jan 24, 2020 0.0450 0.0450 0.0265 0.0280 110,200 +0.00(+12.00%)
Jan 23, 2020 0.0250 0.0316 0.0181 0.0250 65,095 +0.01(+31.58%)
Jan 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0200 0.0145 0.0190 98,800 +0.00(+0.00%)
Jan 16, 2020 0.0190 0.0200 0.0190 0.0190 48,500 -0.00(-5.00%)
Jan 15, 2020 0.0190 0.0250 0.0190 0.0200 75,545 +0.00(+0.00%)
Jan 14, 2020 0.0218 0.0250 0.0182 0.0200 109,450 +0.00(+2.56%)
Jan 13, 2020 0.0195 0.0195 0.0170 0.0195 20,400 +0.00(+29.14%)
Jan 10, 2020 0.0170 0.0170 0.0151 0.0151 33,000 +0.00(+16.15%)
Jan 09, 2020 0.0155 0.0169 0.0130 0.0130 16,890 +0.00(+27.45%)
Jan 08, 2020 0.0170 0.0170 0.0102 0.0102 2,700 -0.00(-23.88%)
Jan 07, 2020 0.0150 0.0150 0.0110 0.0134 20,333 -0.00(-16.77%)
Jan 06, 2020 0.0175 0.0175 0.0139 0.0161 39,200 +0.00(+0.62%)
Jan 03, 2020 0.0160 0.0175 0.0160 0.0160 109,500 +0.00(+19.40%)
Jan 02, 2020 0.0100 0.0134 0.0100 0.0134 241,601 +0.00(+34.00%)
Dec 31, 2019 0.0100 0.0263 0.0100 0.0100 112,100 -0.00(-20.63%)
Dec 30, 2019 0.0119 0.0126 0.0080 0.0126 97,630 +0.00(+20.00%)
Dec 27, 2019 0.0126 0.0126 0.0105 0.0105 26,100 -0.00(-17.32%)
Dec 26, 2019 0.0080 0.0170 0.0080 0.0127 34,100 +0.00(+27.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-18.70%)
Dec 23, 2019 0.0100 0.0123 0.0085 0.0123 38,056 +0.00(+23.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0.0100 200 -0.00(-0.99%)
Dec 19, 2019 0.0113 0.0113 0.0080 0.0101 27,727 +0.00(+26.25%)
Dec 18, 2019 0.0080 0.0129 0.0080 0.0080 48,501 +0.00(+0.00%)
Dec 17, 2019 0.0080 0.0080 0.0080 0.0080 3,125 -0.00(-11.11%)
Dec 16, 2019 0.0128 0.0128 0.0080 0.0090 132,920 -0.00(-29.69%)
Dec 13, 2019 0.0125 0.0128 0.0125 0.0128 13,900 +0.00(+4.92%)
Dec 12, 2019 0.0122 0.0122 0.0122 0.0122 3,500 +0.00(+52.50%)
Dec 10, 2019 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Dec 09, 2019 0.0070 0.0125 0.0070 0.0110 81,110 +0.00(+29.41%)
Dec 06, 2019 0.0058 0.0200 0.0058 0.0085 36,000 -0.00(-17.48%)
Dec 05, 2019 0.0125 0.0125 0.0103 0.0103 25,000 +0.00(+6.19%)
Dec 04, 2019 0.0095 0.0098 0.0080 0.0097 34,300 -0.00(-11.82%)
Dec 03, 2019 0.0126 0.0126 0.0082 0.0110 23,799 +0.00(+57.14%)
Dec 02, 2019 0.0104 0.0127 0.0070 0.0070 341,000 -0.00(-21.35%)
Nov 29, 2019 0.0089 0.0089 0.0089 10 +0.00(+0.00%)
Nov 27, 2019 0.0072 0.0089 0.0072 0.0089 12,500 -0.00(-11.00%)
Nov 26, 2019 0.0110 0.0119 0.0080 0.0100 147,225 -0.00(-21.88%)
Nov 25, 2019 0.0093 0.0139 0.0093 0.0128 96,000 -0.00(-11.72%)
Nov 22, 2019 0.0110 0.0145 0.0110 0.0145 1,300 +0.00(+31.82%)
Nov 21, 2019 0.0164 0.0167 0.0110 0.0110 230,439 -0.00(-20.29%)
Nov 20, 2019 0.0145 0.0145 0.0127 0.0138 8,300 -0.00(-13.21%)
Nov 19, 2019 0.0131 0.0160 0.0131 0.0159 89,892 +0.00(+1.27%)
Nov 18, 2019 0.0145 0.0170 0.0145 0.0157 12,400 -0.00(-8.19%)
Nov 14, 2019 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Nov 13, 2019 0.0172 0.0172 0.0171 0.0171 1,900 +0.00(+17.93%)
Nov 12, 2019 0.0170 0.0200 0.0145 0.0145 29,499 -0.00(-15.70%)
Nov 11, 2019 0.0145 0.0172 0.0145 0.0172 29,800 +0.00(+9.55%)
Nov 08, 2019 0.0160 0.0163 0.0157 0.0157 26,200 -0.00(-8.72%)
Nov 07, 2019 0.0240 0.0240 0.0145 0.0172 65,175 +0.00(+18.62%)
Nov 06, 2019 0.0198 0.0198 0.0145 0.0145 7,700 -0.00(-25.26%)
Nov 05, 2019 0.0199 0.0199 0.0140 0.0194 79,642 -0.00(-2.51%)
Nov 04, 2019 0.0132 0.0199 0.0132 0.0199 115,008 -0.00(-0.50%)
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.