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 (%)
Sep 30, 2021 0.0160 0.0171 0.0160 0.0171 12,000 -0.00(-14.50%)
Sep 29, 2021 0.0186 0.0200 0.0171 0.0200 57,570 +0.00(+16.96%)
Sep 28, 2021 0.0160 0.0171 0.0155 0.0171 66,000 -0.00(-0.58%)
Sep 27, 2021 0.0202 0.0202 0.0150 0.0172 28,150 -0.00(-14.00%)
Sep 24, 2021 0.0198 0.0200 0.0195 0.0200 60,288 +0.00(+11.11%)
Sep 23, 2021 0.0161 0.0200 0.0155 0.0180 71,356 +0.00(+0.00%)
Sep 22, 2021 0.0185 0.0200 0.0180 0.0180 27,982 -0.00(-7.22%)
Sep 21, 2021 0.0194 0.0194 0.0194 0.0194 68,680 +0.00(+1.04%)
Sep 17, 2021 0.0192 0.0192 0.0192 0 +0.00(+6.67%)
Sep 16, 2021 0.0200 0.0200 0.0180 0.0180 100,350 -0.00(-10.00%)
Sep 15, 2021 0.0200 0.0220 0.0186 0.0200 13,333 +0.00(+0.00%)
Sep 14, 2021 0.0182 0.0237 0.0182 0.0200 7,418 +0.00(+2.56%)
Sep 13, 2021 0.0193 0.0200 0.0193 0.0195 102,612 +0.00(+1.04%)
Sep 10, 2021 0.0197 0.0200 0.0185 0.0193 67,200 -0.00(-3.50%)
Sep 08, 2021 0.0200 0.0200 0.0200 0 +0.00(+2.04%)
Sep 07, 2021 0.0220 0.0228 0.0196 0.0196 52,038 -0.00(-14.41%)
Sep 03, 2021 0.0199 0.0229 0.0199 0.0229 150,600 +0.00(+15.08%)
Sep 02, 2021 0.0200 0.0200 0.0199 0.0199 138,248 -0.00(-0.50%)
Sep 01, 2021 0.0238 0.0238 0.0200 0.0200 94,400 +0.00(+0.00%)
Aug 31, 2021 0.0210 0.0210 0.0200 0.0200 88,637 +0.00(+0.00%)
Aug 27, 2021 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
Aug 26, 2021 0.0191 0.0191 0.0189 0.0189 90,064 -0.00(-4.55%)
Aug 25, 2021 0.0165 0.0200 0.0165 0.0198 204,420 +0.00(+7.03%)
Aug 24, 2021 0.0157 0.0210 0.0157 0.0185 61,423 -0.00(-7.50%)
Aug 23, 2021 0.0164 0.0220 0.0164 0.0200 51,089 -0.00(-4.76%)
Aug 20, 2021 0.0205 0.0210 0.0190 0.0210 13,410 +0.00(+15.38%)
Aug 19, 2021 0.0182 0.0182 0.0182 0.0182 23,687 -0.00(-7.14%)
Aug 18, 2021 0.0228 0.0228 0.0196 0.0196 101,540 -0.00(-1.01%)
Aug 17, 2021 0.0193 0.0198 0.0193 0.0198 13,600 -0.00(-1.00%)
Aug 16, 2021 0.0194 0.0200 0.0194 0.0200 211,827 +0.00(+5.26%)
Aug 13, 2021 0.0180 0.0190 0.0180 0.0190 25,274 +0.00(+5.56%)
Aug 12, 2021 0.0165 0.0207 0.0165 0.0180 130,880 +0.00(+0.00%)
Aug 11, 2021 0.0160 0.0201 0.0160 0.0180 45,431 -0.00(-9.09%)
Aug 10, 2021 0.0180 0.0200 0.0159 0.0198 226,578 +0.00(+10.00%)
Aug 09, 2021 0.0149 0.0203 0.0149 0.0180 145,875 -0.00(-7.69%)
Aug 06, 2021 0.0195 0.0203 0.0195 0.0195 279,600 -0.00(-1.52%)
Aug 05, 2021 0.0192 0.0200 0.0192 0.0198 29,001 -0.00(-0.50%)
Aug 04, 2021 0.0200 0.0200 0.0199 0.0199 49,620 -0.00(-0.50%)
Aug 03, 2021 0.0216 0.0240 0.0199 0.0200 63,650 +0.00(+2.56%)
Aug 02, 2021 0.0203 0.0220 0.0195 0.0195 182,956 -0.00(-9.30%)
Jul 30, 2021 0.0200 0.0215 0.0196 0.0215 116,030 +0.00(+7.50%)
Jul 29, 2021 0.0196 0.0220 0.0196 0.0200 226,541 +0.00(+0.50%)
Jul 28, 2021 0.0187 0.0205 0.0187 0.0199 64,000 +0.00(+0.00%)
Jul 27, 2021 0.0194 0.0199 0.0194 0.0199 29,570 -0.00(-4.33%)
Jul 26, 2021 0.0190 0.0220 0.0190 0.0208 175,826 +0.00(+7.22%)
Jul 23, 2021 0.0202 0.0203 0.0194 0.0194 61,304 -0.00(-2.51%)
Jul 22, 2021 0.0198 0.0239 0.0194 0.0199 113,400 +0.00(+0.00%)
Jul 21, 2021 0.0208 0.0208 0.0195 0.0199 11,767 +0.00(+1.53%)
Jul 20, 2021 0.0200 0.0201 0.0175 0.0196 118,500 -0.00(-2.00%)
Jul 19, 2021 0.0192 0.0200 0.0190 0.0200 71,515 +0.00(+3.09%)
Jul 16, 2021 0.0189 0.0215 0.0189 0.0194 177,258 -0.00(-15.65%)
Jul 15, 2021 0.0200 0.0230 0.0195 0.0230 154,300 +0.00(+15.00%)
Jul 14, 2021 0.0198 0.0208 0.0180 0.0200 91,644 -0.00(-1.96%)
Jul 13, 2021 0.0204 0.0204 0.0204 0.0204 5,300 -0.00(-0.97%)
Jul 12, 2021 0.0225 0.0225 0.0206 0.0206 76,645 -0.00(-0.48%)
Jul 09, 2021 0.0200 0.0208 0.0200 0.0207 237,176 +0.00(+5.08%)
Jul 08, 2021 0.0200 0.0200 0.0191 0.0197 135,066 -0.00(-2.48%)
Jul 07, 2021 0.0200 0.0202 0.0200 0.0202 39,810 +0.00(+0.00%)
Jul 06, 2021 0.0195 0.0208 0.0194 0.0202 42,150 -0.00(-2.88%)
Jul 02, 2021 0.0209 0.0209 0.0197 0.0208 84,719 +0.00(+15.56%)
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.