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

Preveceutical Medical Inc (OP: PRVCF )

0.0160 -0.0009 (-5.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 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%)
May 04, 2020 0.0200 0.0250 0.0200 0.0250 168,733 +0.01(+54.32%)
Apr 30, 2020 0.0162 0.0162 0.0162 0 -0.00(-11.48%)
Apr 29, 2020 0.0163 0.0199 0.0145 0.0183 81,437 +0.00(+33.58%)
Apr 27, 2020 0.0137 0.0137 0.0137 0 +0.00(+14.17%)
Apr 24, 2020 0.0110 0.0120 0.0110 0.0120 2,000 +0.00(+9.09%)
Apr 23, 2020 0.0149 0.0149 0.0110 0.0110 3,650 -0.00(-26.17%)
Apr 22, 2020 0.0199 0.0199 0.0149 0.0149 320 +0.00(+0.00%)
Apr 21, 2020 0.0130 0.0149 0.0120 0.0149 19,400 +0.00(+35.45%)
Apr 20, 2020 0.0110 0.0110 0.0110 0.0110 550 -0.00(-20.29%)
Apr 17, 2020 0.0145 0.0153 0.0138 0.0138 63,000 +0.00(+26.61%)
Apr 16, 2020 0.0158 0.0158 0.0109 0.0109 51,500 -0.00(-30.57%)
Apr 15, 2020 0.0158 0.0158 0.0157 0.0157 1,083 +0.00(+42.73%)
Apr 14, 2020 0.0160 0.0160 0.0110 0.0110 18,000 +0.00(+15.79%)
Apr 13, 2020 0.0130 0.0130 0.0095 0.0095 3,730 -0.00(-26.92%)
Apr 09, 2020 0.0125 0.0160 0.0125 0.0130 19,900 +0.00(+36.84%)
Apr 08, 2020 0.0080 0.0096 0.0080 0.0095 619 -0.00(-3.06%)
Apr 07, 2020 0.0098 0.0098 0.0098 0.0098 200 +0.00(+3.16%)
Apr 06, 2020 0.0068 0.0095 0.0068 0.0095 40,000 +0.00(+0.00%)
Apr 03, 2020 0.0095 0.0095 0.0095 0.0095 30,700 -0.00(-24.00%)
Apr 02, 2020 0.0156 0.0156 0.0123 0.0125 1,281 +0.00(+13.64%)
Apr 01, 2020 0.0145 0.0145 0.0110 0.0110 59,879 -0.00(-26.67%)
Mar 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Mar 27, 2020 0.0125 0.0125 0.0125 0.0125 500 +0.00(+17.92%)
Mar 26, 2020 0.0106 0.0106 0.0106 0.0106 15,050 -0.00(-3.64%)
Mar 25, 2020 0.0070 0.0128 0.0070 0.0110 21,450 +0.00(+10.00%)
Mar 24, 2020 0.0110 0.0113 0.0100 0.0100 12,000 +0.00(+19.05%)
Mar 23, 2020 0.0090 0.0100 0.0084 0.0084 167,000 -0.00(-16.00%)
Mar 20, 2020 0.0105 0.0105 0.0100 0.0100 1,800 -0.00(-32.89%)
Mar 18, 2020 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Mar 17, 2020 0.0129 0.0150 0.0129 0.0149 139,722 +0.00(+23.14%)
Mar 16, 2020 0.0190 0.0190 0.0100 0.0121 173,394 -0.00(-24.38%)
Mar 13, 2020 0.0160 0.0160 0.0110 0.0160 24,000 +0.00(+33.33%)
Mar 12, 2020 0.0100 0.0161 0.0100 0.0120 13,900 -0.00(-25.47%)
Mar 11, 2020 0.0137 0.0161 0.0120 0.0161 35,000 +0.00(+8.05%)
Mar 10, 2020 0.0120 0.0179 0.0110 0.0149 36,279 +0.00(+24.17%)
Mar 09, 2020 0.0120 0.0142 0.0120 0.0120 57,523 -0.00(-27.71%)
Mar 06, 2020 0.0166 0.0166 0.0166 0.0166 5,500 +0.00(+0.61%)
Mar 05, 2020 0.0165 0.0165 0.0165 0.0165 63,000 +0.00(+17.86%)
Mar 04, 2020 0.0166 0.0166 0.0140 0.0140 7,257 -0.00(-15.66%)
Mar 03, 2020 0.0132 0.0166 0.0130 0.0166 25,000 +0.00(+27.69%)
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.