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 (%)
Oct 31, 2018 0.0520 0.0772 0.0520 0.0750 1,132,365 +0.02(+34.65%)
Oct 30, 2018 0.0557 0.0558 0.0500 0.0557 305,424 -0.00(-0.18%)
Oct 29, 2018 0.0690 0.0690 0.0330 0.0558 984,122 -0.01(-19.13%)
Oct 26, 2018 0.0700 0.0781 0.0684 0.0690 226,400 -0.01(-9.33%)
Oct 25, 2018 0.0799 0.0860 0.0680 0.0761 442,877 -0.00(-4.88%)
Oct 24, 2018 0.0790 0.0860 0.0700 0.0800 213,808 +0.00(+3.09%)
Oct 23, 2018 0.0851 0.0900 0.0668 0.0776 1,313,820 -0.01(-12.81%)
Oct 22, 2018 0.1009 0.1009 0.0860 0.0890 570,101 -0.01(-8.53%)
Oct 19, 2018 0.0928 0.1004 0.0900 0.0973 364,400 +0.00(+2.42%)
Oct 18, 2018 0.0932 0.1015 0.0875 0.0950 268,240 -0.00(-2.76%)
Oct 17, 2018 0.0943 0.1030 0.0856 0.0977 886,203 +0.01(+8.56%)
Oct 16, 2018 0.0953 0.1168 0.0879 0.0900 661,915 -0.00(-3.85%)
Oct 15, 2018 0.0934 0.0950 0.0850 0.0936 1,007,209 +0.00(+0.32%)
Oct 12, 2018 0.0934 0.0971 0.0855 0.0933 449,300 -0.00(-1.27%)
Oct 11, 2018 0.1150 0.1150 0.0831 0.0945 359,102 -0.00(-2.58%)
Oct 10, 2018 0.1000 0.1060 0.0901 0.0970 623,773 -0.00(-3.00%)
Oct 09, 2018 0.1097 0.1200 0.0913 0.1000 1,223,855 -0.01(-9.09%)
Oct 08, 2018 0.1050 0.1225 0.0950 0.1100 490,459 +0.01(+5.77%)
Oct 05, 2018 0.1019 0.1585 0.1000 0.1040 1,246,300 -0.00(-2.80%)
Oct 04, 2018 0.1342 0.1342 0.1008 0.1070 1,031,663 +0.01(+7.00%)
Oct 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-1.48%)
Oct 01, 2018 0.1027 0.1200 0.0968 0.1015 523,343 -0.00(-3.33%)
Sep 28, 2018 0.0946 0.1064 0.0800 0.1050 1,155,300 +0.01(+12.66%)
Sep 27, 2018 0.0930 0.1010 0.0751 0.0932 778,113 +0.01(+8.62%)
Sep 26, 2018 0.1099 0.1440 0.0858 0.0858 1,173,861 -0.01(-14.20%)
Sep 25, 2018 0.0830 0.1149 0.0740 0.1000 2,155,677 +0.01(+17.65%)
Sep 24, 2018 0.0632 0.0900 0.0480 0.0850 2,407,854 +0.02(+30.77%)
Sep 21, 2018 0.0670 0.0863 0.0562 0.0650 1,142,200 -0.00(-3.13%)
Sep 20, 2018 0.0750 0.0800 0.0520 0.0671 2,064,253 +0.01(+10.54%)
Sep 19, 2018 0.0580 0.0850 0.0436 0.0607 2,606,532 +0.01(+31.96%)
Sep 18, 2018 0.0300 0.0563 0.0300 0.0460 2,291,759 +0.02(+53.33%)
Sep 17, 2018 0.0257 0.0300 0.0220 0.0300 577,552 +0.01(+29.87%)
Sep 14, 2018 0.0223 0.0299 0.0212 0.0231 479,000 -0.00(-4.55%)
Sep 13, 2018 0.0220 0.0394 0.0220 0.0242 893,109 -0.00(-3.20%)
Sep 12, 2018 0.0218 0.0300 0.0218 0.0250 560,540 -0.00(-6.02%)
Sep 11, 2018 0.0275 0.0300 0.0256 0.0266 270,267 -0.00(-9.83%)
Sep 10, 2018 0.0299 0.0318 0.0263 0.0295 206,407 +0.00(+11.32%)
Sep 07, 2018 0.0323 0.0323 0.0265 0.0265 152,700 -0.00(-4.68%)
Sep 06, 2018 0.0307 0.0325 0.0265 0.0278 188,954 -0.00(-7.02%)
Sep 05, 2018 0.0288 0.0323 0.0265 0.0299 243,090 +0.00(+8.33%)
Sep 04, 2018 0.0300 0.0340 0.0253 0.0276 363,218 -0.00(-5.80%)
Aug 31, 2018 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
Aug 30, 2018 0.0399 0.0399 0.0270 0.0299 302,830 +0.00(+10.74%)
Aug 29, 2018 0.0350 0.0350 0.0270 0.0270 144,277 -0.01(-18.18%)
Aug 28, 2018 0.0307 0.0340 0.0280 0.0330 234,500 +0.00(+10.74%)
Aug 27, 2018 0.0286 0.0350 0.0280 0.0298 766,687 +0.00(+2.76%)
Aug 24, 2018 0.0290 0.0341 0.0290 0.0290 314,800 -0.00(-3.65%)
Aug 23, 2018 0.0290 0.0340 0.0290 0.0301 76,682 +0.00(+3.79%)
Aug 22, 2018 0.0257 0.0340 0.0256 0.0290 108,968 -0.00(-12.12%)
Aug 21, 2018 0.0350 0.0350 0.0264 0.0330 145,261 +0.00(+10.00%)
Aug 20, 2018 0.0350 0.0350 0.0272 0.0300 310,163 +0.00(+10.70%)
Aug 17, 2018 0.0275 0.0323 0.0255 0.0271 192,400 -0.00(-0.37%)
Aug 16, 2018 0.0325 0.0325 0.0272 0.0272 46,750 +0.00(+0.37%)
Aug 15, 2018 0.0275 0.0325 0.0257 0.0271 191,778 -0.00(-6.55%)
Aug 14, 2018 0.0332 0.0332 0.0270 0.0290 188,155 -0.00(-8.81%)
Aug 13, 2018 0.0270 0.0340 0.0270 0.0318 261,062 +0.00(+2.91%)
Aug 10, 2018 0.0329 0.0338 0.0290 0.0309 113,800 -0.00(-3.13%)
Aug 09, 2018 0.0280 0.0319 0.0280 0.0319 202,362 +0.00(+2.90%)
Aug 08, 2018 0.0257 0.0319 0.0257 0.0310 44,550 -0.00(-8.82%)
Aug 07, 2018 0.0300 0.0340 0.0285 0.0340 44,708 +0.00(+0.00%)
Aug 06, 2018 0.0270 0.0350 0.0270 0.0340 356,757 +0.01(+21.43%)
Aug 03, 2018 0.0296 0.0300 0.0253 0.0280 189,100 +0.00(+0.00%)
Aug 02, 2018 0.0288 0.0288 0.0218 0.0280 254,668 -0.00(-0.36%)
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.