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 (%)
Dec 31, 2018 0.0396 0.0400 0.0264 0.0338 252,600 +0.00(+0.00%)
Dec 28, 2018 0.0313 0.0340 0.0293 0.0338 77,700 +0.00(+1.50%)
Dec 27, 2018 0.0344 0.0344 0.0330 0.0333 98,327 -0.00(-3.48%)
Dec 26, 2018 0.0353 0.0353 0.0320 0.0345 62,975 +0.00(+13.11%)
Dec 24, 2018 0.0357 0.0357 0.0305 0.0305 153,800 -0.00(-4.69%)
Dec 21, 2018 0.0354 0.0357 0.0250 0.0320 164,800 -0.00(-3.32%)
Dec 20, 2018 0.0357 0.0357 0.0284 0.0331 427,695 +0.00(+10.33%)
Dec 19, 2018 0.0420 0.0420 0.0298 0.0300 286,363 -0.01(-24.05%)
Dec 18, 2018 0.0358 0.0450 0.0345 0.0395 86,357 -0.01(-13.94%)
Dec 17, 2018 0.0388 0.0498 0.0388 0.0459 60,026 -0.00(-4.97%)
Dec 14, 2018 0.0483 0.0493 0.0420 0.0483 106,300 -0.00(-1.02%)
Dec 13, 2018 0.0389 0.0488 0.0389 0.0488 63,000 +0.00(+0.21%)
Dec 12, 2018 0.0390 0.0500 0.0390 0.0487 179,933 -0.01(-9.65%)
Dec 11, 2018 0.0450 0.0540 0.0404 0.0539 159,873 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0436 0.0490 32,450 -0.00(-1.01%)
Dec 07, 2018 0.0360 0.0495 0.0360 0.0495 66,400 +0.01(+19.28%)
Dec 06, 2018 0.0459 0.0500 0.0351 0.0415 213,430 -0.01(-17.17%)
Dec 04, 2018 0.0450 0.0501 0.0391 0.0501 334,200 +0.00(+7.28%)
Dec 03, 2018 0.0600 0.0678 0.0467 0.0467 319,820 -0.01(-18.92%)
Nov 30, 2018 0.0530 0.0630 0.0500 0.0576 383,300 +0.01(+14.97%)
Nov 29, 2018 0.0501 0.0546 0.0501 0.0501 74,001 +0.00(+0.00%)
Nov 28, 2018 0.0452 0.0587 0.0452 0.0501 268,225 -0.00(-6.00%)
Nov 27, 2018 0.0650 0.0650 0.0527 0.0533 130,915 -0.01(-21.62%)
Nov 26, 2018 0.0650 0.0800 0.0604 0.0680 290,662 +0.01(+15.25%)
Nov 23, 2018 0.0655 0.0682 0.0573 0.0590 65,800 -0.01(-11.41%)
Nov 21, 2018 0.0666 0.0666 0.0666 0 +0.01(+9.18%)
Nov 20, 2018 0.0690 0.0690 0.0605 0.0610 37,144 -0.01(-11.59%)
Nov 19, 2018 0.0685 0.0750 0.0632 0.0690 123,680 -0.00(-6.76%)
Nov 16, 2018 0.0584 0.0740 0.0584 0.0740 40,600 +0.00(+6.47%)
Nov 15, 2018 0.0653 0.0730 0.0593 0.0695 362,000 +0.01(+9.45%)
Nov 14, 2018 0.0620 0.0650 0.0578 0.0635 367,858 +0.00(+0.16%)
Nov 13, 2018 0.0747 0.0747 0.0500 0.0634 272,284 -0.00(-3.06%)
Nov 12, 2018 0.0695 0.0800 0.0593 0.0654 200,333 +0.00(+3.65%)
Nov 09, 2018 0.0614 0.0800 0.0614 0.0631 296,800 -0.01(-8.95%)
Nov 08, 2018 0.0634 0.0800 0.0634 0.0693 158,900 -0.01(-6.73%)
Nov 07, 2018 0.0552 0.0800 0.0552 0.0743 209,813 -0.00(-0.93%)
Nov 06, 2018 0.0700 0.0750 0.0666 0.0750 1,025,824 +0.01(+13.12%)
Nov 05, 2018 0.0700 0.0725 0.0600 0.0663 215,523 -0.00(-5.15%)
Nov 02, 2018 0.0650 0.0740 0.0610 0.0699 82,300 +0.01(+14.97%)
Nov 01, 2018 0.0739 0.0823 0.0601 0.0608 294,065 -0.01(-18.93%)
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%)
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.