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

Preveceutical Medical Inc (OP: PRVCF )

0.0186 -0.0009 (-4.62%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.0454 0.0487 0.0420 0.0438 1,363,000 -0.00(-3.52%)
Jul 30, 2020 0.0500 0.0500 0.0400 0.0454 554,867 +0.00(+0.89%)
Jul 29, 2020 0.0400 0.0461 0.0370 0.0450 1,468,694 +0.00(+4.65%)
Jul 28, 2020 0.0400 0.0482 0.0400 0.0430 1,168,871 -0.00(-6.52%)
Jul 27, 2020 0.0400 0.0500 0.0400 0.0460 2,878,745 -0.00(-5.15%)
Jul 24, 2020 0.0520 0.0573 0.0468 0.0485 1,434,500 -0.00(-6.73%)
Jul 23, 2020 0.0572 0.0572 0.0475 0.0520 5,273,092 -0.00(-7.14%)
Jul 22, 2020 0.0559 0.0600 0.0520 0.0560 3,070,463 +0.00(+0.18%)
Jul 21, 2020 0.0480 0.0586 0.0480 0.0559 1,762,956 +0.00(+8.33%)
Jul 20, 2020 0.0656 0.0656 0.0516 0.0516 4,694,430 +0.00(+1.78%)
Jul 17, 2020 0.0527 0.0596 0.0498 0.0507 5,495,900 -0.00(-3.80%)
Jul 16, 2020 0.0550 0.0600 0.0500 0.0527 4,370,612 -0.00(-0.38%)
Jul 15, 2020 0.0600 0.0641 0.0500 0.0529 7,250,953 -0.00(-0.19%)
Jul 14, 2020 0.0715 0.1000 0.0525 0.0530 7,907,638 -0.02(-25.87%)
Jul 13, 2020 0.0601 0.0715 0.0601 0.0715 9,234,638 +0.01(+21.19%)
Jul 10, 2020 0.0500 0.0601 0.0469 0.0590 9,679,800 +0.01(+31.99%)
Jul 09, 2020 0.0462 0.0462 0.0359 0.0447 4,076,598 +0.00(+10.92%)
Jul 08, 2020 0.0468 0.0468 0.0390 0.0403 2,279,612 -0.00(-0.49%)
Jul 07, 2020 0.0470 0.0494 0.0380 0.0405 1,890,822 -0.00(-10.00%)
Jul 06, 2020 0.0315 0.0450 0.0315 0.0450 2,123,124 +0.01(+21.29%)
Jul 02, 2020 0.0458 0.0458 0.0350 0.0371 2,705,800 -0.01(-18.46%)
Jul 01, 2020 0.0459 0.0480 0.0365 0.0455 2,998,766 +0.00(+9.38%)
Jun 30, 2020 0.0300 0.0416 0.0300 0.0416 1,586,462 +0.00(+12.74%)
Jun 29, 2020 0.0360 0.0382 0.0345 0.0369 1,325,197 +0.00(+5.43%)
Jun 26, 2020 0.0254 0.0350 0.0254 0.0350 466,900 +0.00(+7.69%)
Jun 25, 2020 0.0283 0.0356 0.0283 0.0325 667,833 +0.00(+8.33%)
Jun 24, 2020 0.0318 0.0364 0.0300 0.0300 117,084 -0.01(-16.67%)
Jun 23, 2020 0.0460 0.0494 0.0359 0.0360 1,012,931 -0.01(-21.74%)
Jun 22, 2020 0.0736 0.0736 0.0420 0.0460 523,501 +0.00(+9.52%)
Jun 19, 2020 0.0360 0.0460 0.0360 0.0420 169,100 -0.00(-4.55%)
Jun 18, 2020 0.0358 0.0453 0.0358 0.0440 1,071,007 +0.00(+8.64%)
Jun 17, 2020 0.0490 0.0491 0.0379 0.0405 338,102 -0.00(-3.34%)
Jun 16, 2020 0.0460 0.0460 0.0396 0.0419 557,949 -0.00(-7.30%)
Jun 15, 2020 0.0416 0.0452 0.0358 0.0452 2,604,206 +0.01(+32.16%)
Jun 12, 2020 0.0383 0.0409 0.0256 0.0342 438,500 +0.00(+12.50%)
Jun 11, 2020 0.0310 0.0356 0.0300 0.0304 282,861 -0.00(-4.70%)
Jun 10, 2020 0.0294 0.0319 0.0294 0.0319 216,211 +0.00(+8.14%)
Jun 09, 2020 0.0252 0.0311 0.0250 0.0295 1,032,002 +0.00(+15.69%)
Jun 08, 2020 0.0284 0.0284 0.0251 0.0255 588,346 -0.00(-8.93%)
Jun 05, 2020 0.0252 0.0280 0.0252 0.0280 53,000 +0.01(+27.27%)
Jun 04, 2020 0.0240 0.0240 0.0220 0.0220 23,208 +0.00(+0.00%)
Jun 03, 2020 0.0306 0.0306 0.0220 0.0220 5,100 -0.00(-3.08%)
Jun 02, 2020 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+0.89%)
Jun 01, 2020 0.0316 0.0316 0.0216 0.0225 72,450 -0.01(-18.77%)
May 29, 2020 0.0277 0.0277 0.0277 0.0277 1,000 +0.00(+13.06%)
May 28, 2020 0.0273 0.0301 0.0245 0.0245 78,349 +0.00(+6.52%)
May 27, 2020 0.0201 0.0238 0.0200 0.0230 111,501 -0.00(-0.86%)
May 26, 2020 0.0210 0.0232 0.0200 0.0232 11,977 +0.00(+6.91%)
May 22, 2020 0.0355 0.0355 0.0180 0.0217 31,000 +0.00(+6.90%)
May 21, 2020 0.0202 0.0203 0.0180 0.0203 11,333 +0.01(+35.33%)
May 20, 2020 0.0155 0.0155 0.0150 0.0150 11,061 -0.00(-1.32%)
May 19, 2020 0.0160 0.0199 0.0148 0.0152 168,205 +0.00(+0.66%)
May 18, 2020 0.0132 0.0160 0.0120 0.0151 107,600 -0.00(-1.95%)
May 15, 2020 0.0134 0.0165 0.0131 0.0154 4,600 -0.00(-15.38%)
May 14, 2020 0.0182 0.0182 0.0182 0.0182 3,000 +0.01(+40.00%)
May 13, 2020 0.0125 0.0162 0.0125 0.0130 36,014 -0.01(-33.67%)
May 12, 2020 0.0162 0.0196 0.0160 0.0196 47,798 +0.00(+22.50%)
May 11, 2020 0.0160 0.0160 0.0160 0.0160 95,000 +0.00(+0.00%)
May 08, 2020 0.0157 0.0160 0.0129 0.0160 21,900 -0.00(-11.11%)
May 07, 2020 0.0197 0.0198 0.0149 0.0180 34,158 -0.00(-18.92%)
May 06, 2020 0.0195 0.0230 0.0195 0.0222 5,514 +0.00(+10.45%)
May 05, 2020 0.0355 0.0355 0.0168 0.0201 414,972 -0.00(-19.60%)
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.