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 31, 2018 0.0700 0.0700 0.0491 0.0675 95,825 -0.00(-4.51%)
May 30, 2018 0.0820 0.0866 0.0700 0.0707 31,600 -0.02(-18.16%)
May 29, 2018 0.0787 0.1000 0.0787 0.0864 1,997 -0.01(-11.50%)
May 25, 2018 0.0976 0.0976 0.0976 0 -0.00(-2.98%)
May 24, 2018 0.1100 0.1100 0.0834 0.1006 69,063 -0.10(-49.70%)
May 23, 2018 0.1975 0.2000 0.1000 0.2000 21,951 -0.04(-17.31%)
May 22, 2018 0.0603 0.3800 0.0603 0.2419 13,698 +0.06(+34.38%)
May 21, 2018 0.2000 0.2000 0.1000 0.1800 22,800 -0.03(-12.56%)
May 18, 2018 0.2059 0.2059 0.2059 0.2059 450 -0.03(-12.81%)
May 17, 2018 0.2881 0.2881 0.2361 0.2361 10,000 -0.01(-3.99%)
May 16, 2018 0.2451 0.2459 0.2156 0.2459 13,186 -0.03(-10.32%)
May 14, 2018 0.2742 0.2742 0.2742 0 +0.08(+39.51%)
May 11, 2018 0.2250 0.2250 0.1966 0.1966 5,725 -0.03(-12.64%)
May 10, 2018 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+12.50%)
May 09, 2018 0.2467 0.2467 0.2000 0.2000 2,338 -0.05(-19.68%)
May 08, 2018 0.2150 0.2527 0.2150 0.2490 5,196 +0.03(+15.81%)
May 07, 2018 0.2467 0.2467 0.2150 0.2150 28,220 -0.07(-25.50%)
May 04, 2018 0.2471 0.2886 0.2448 0.2886 2,608 +0.07(+34.23%)
May 03, 2018 0.2150 0.2150 0.2150 0.2150 1,160 -0.00(-0.46%)
May 02, 2018 0.2081 0.2160 0.2081 0.2160 5,430 +0.03(+13.30%)
Apr 30, 2018 0.1906 0.1906 0.1906 0 -0.01(-4.77%)
Apr 27, 2018 0.2002 0.2002 0.2002 0.2002 1,000 +0.00(+0.10%)
Apr 26, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+4.00%)
Apr 25, 2018 0.2345 0.2345 0.1923 0.1923 3,100 -0.01(-3.56%)
Apr 23, 2018 0.1994 0.1994 0.1994 0 -0.02(-10.06%)
Apr 20, 2018 0.2260 0.2260 0.2217 0.2217 8,000 +0.00(+0.69%)
Apr 19, 2018 0.2202 0.2202 0.2202 0.2202 100 -0.01(-2.79%)
Apr 18, 2018 0.2400 0.2400 0.2232 0.2265 4,500 -0.01(-2.83%)
Apr 17, 2018 0.2099 0.2331 0.2099 0.2331 2,778 +0.01(+3.32%)
Apr 16, 2018 0.2700 0.2700 0.2256 0.2256 29,845 -0.03(-12.15%)
Apr 13, 2018 0.2568 0.2568 0.2568 0.2568 627 +0.02(+7.00%)
Apr 12, 2018 0.2400 0.3800 0.2262 0.2400 42,341 -0.02(-9.37%)
Apr 11, 2018 0.2400 0.2676 0.2400 0.2648 45,890 +0.02(+10.33%)
Apr 10, 2018 0.2400 0.3300 0.2400 0.2400 16,600 +0.01(+6.10%)
Apr 09, 2018 0.2200 0.2262 0.2200 0.2262 5,215 +0.00(+0.58%)
Apr 06, 2018 0.2325 0.2621 0.2249 0.2249 17,000 -0.03(-10.04%)
Apr 05, 2018 0.5400 0.5900 0.2387 0.2500 53,401 -0.05(-16.11%)
Apr 04, 2018 0.2657 0.3080 0.2479 0.2980 45,405 +0.03(+9.76%)
Apr 03, 2018 0.3000 0.3000 0.2500 0.2715 12,000 -0.02(-7.34%)
Apr 02, 2018 0.3000 0.3210 0.2930 0.2930 23,081 -0.00(-0.03%)
Mar 29, 2018 0.2931 0.2931 0.2931 0 -0.01(-2.30%)
Mar 28, 2018 0.3000 0.3000 0.2400 0.3000 11,579 +0.00(+0.87%)
Mar 27, 2018 0.2974 0.2974 0.2974 0.2974 5,000 -0.02(-7.06%)
Mar 26, 2018 0.2400 0.3200 0.2400 0.3200 1,850 +0.04(+15.23%)
Mar 23, 2018 0.2900 0.3162 0.2701 0.2777 18,865 -0.04(-11.79%)
Mar 22, 2018 0.3000 0.3148 0.3000 0.3148 3,725 +0.02(+8.55%)
Mar 21, 2018 0.3063 0.3400 0.2900 0.2900 13,125 +0.01(+3.94%)
Mar 20, 2018 0.3069 0.3303 0.2790 0.2790 19,063 -0.05(-14.70%)
Mar 19, 2018 0.3346 0.3346 0.3271 0.3271 18,062 -0.01(-2.12%)
Mar 16, 2018 0.3500 0.3638 0.3066 0.3342 74,466 -0.01(-1.71%)
Mar 15, 2018 0.3331 0.3800 0.3331 0.3400 61,438 +0.00(+0.00%)
Mar 14, 2018 0.3692 0.3938 0.3400 0.3400 26,317 -0.03(-7.63%)
Mar 13, 2018 0.3692 0.4100 0.3452 0.3681 63,748 +0.02(+6.67%)
Mar 12, 2018 0.3877 0.3877 0.3050 0.3451 19,091 -0.06(-15.83%)
Mar 09, 2018 0.4965 0.5730 0.3675 0.4100 20,408 +0.04(+9.80%)
Mar 08, 2018 0.3000 0.3734 0.2650 0.3734 19,035 +0.07(+23.52%)
Mar 07, 2018 0.3075 0.3400 0.2995 0.3023 38,606 -0.09(-23.47%)
Mar 06, 2018 0.3875 0.3950 0.2700 0.3950 6,608 +0.10(+31.67%)
Mar 05, 2018 0.3200 0.3238 0.3000 0.3000 30,828 -0.03(-9.09%)
Mar 02, 2018 0.3300 0.3300 0.3300 0.3300 5,500 -0.01(-4.24%)
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.