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 (%)
Jan 26, 2024 0.0196 0 +0.00(+3.70%)
Jan 25, 2024 0.0179 0.0189 0.0175 0.0189 21,650 -0.00(-2.07%)
Jan 24, 2024 0.0187 0.0193 0.0187 0.0193 20,001 +0.00(+0.00%)
Jan 23, 2024 0.0178 0.0193 0.0178 0.0193 22,471 +0.00(+20.63%)
Jan 22, 2024 0.0160 0.0160 0.0160 0.0160 2,500 -0.00(-9.60%)
Jan 19, 2024 0.0160 0.0177 0.0160 0.0177 3,000 -0.00(-15.31%)
Jan 17, 2024 0.0209 0 -0.00(-0.48%)
Jan 16, 2024 0.0218 0.0218 0.0196 0.0210 22,860 +0.00(+20.00%)
Jan 11, 2024 0.0175 0 +0.00(+8.70%)
Jan 10, 2024 0.0153 0.0161 0.0150 0.0161 24,775 +0.00(+0.62%)
Jan 08, 2024 0.0160 0 -0.00(-8.57%)
Jan 05, 2024 0.0225 0.0225 0.0175 0.0175 39,110 -0.00(-2.23%)
Jan 04, 2024 0.0160 0.0204 0.0160 0.0179 48,600 +0.00(+16.23%)
Jan 03, 2024 0.0154 0.0154 0.0154 0.0154 1,600 +0.00(+0.65%)
Jan 02, 2024 0.0175 0.0178 0.0153 0.0153 14,391 -0.00(-15.47%)
Dec 29, 2023 0.0151 0.0196 0.0150 0.0181 105,500 -0.00(-2.16%)
Dec 27, 2023 0.0185 0 -0.00(-7.50%)
Dec 22, 2023 0.0200 0 -0.00(-3.38%)
Dec 21, 2023 0.0207 0.0207 0.0207 0.0207 2,000 +0.00(+1.47%)
Dec 20, 2023 0.0191 0.0228 0.0185 0.0204 13,405 +0.00(+9.09%)
Dec 19, 2023 0.0228 0.0228 0.0187 0.0187 26,074 +0.00(+3.31%)
Dec 18, 2023 0.0185 0.0185 0.0152 0.0181 12,401 -0.00(-13.81%)
Dec 15, 2023 0.0190 0.0216 0.0190 0.0210 56,600 +0.00(+22.81%)
Dec 14, 2023 0.0171 0.0171 0.0171 0.0171 9,000 -0.00(-18.18%)
Dec 12, 2023 0.0209 0 +0.00(+0.48%)
Dec 11, 2023 0.0208 0.0208 0.0208 0.0208 44,669 +0.00(+0.00%)
Dec 08, 2023 0.0208 0.0208 0.0151 0.0208 4,000 +0.01(+35.95%)
Dec 07, 2023 0.0131 0.0175 0.0131 0.0153 38,254 +0.00(+1.32%)
Dec 06, 2023 0.0151 0.0152 0.0151 0.0151 30,000 -0.00(-11.18%)
Dec 05, 2023 0.0154 0.0170 0.0154 0.0170 30,000 +0.00(+11.84%)
Dec 04, 2023 0.0195 0.0195 0.0151 0.0152 15,460 -0.00(-20.00%)
Dec 01, 2023 0.0209 0.0209 0.0190 0.0190 34,330 -0.00(-2.56%)
Nov 30, 2023 0.0197 0.0198 0.0195 0.0195 1,540 -0.00(-6.70%)
Nov 29, 2023 0.0151 0.0209 0.0151 0.0209 1,500 +0.00(+21.51%)
Nov 27, 2023 0.0172 0 -0.00(-10.88%)
Nov 24, 2023 0.0193 0.0193 0.0193 0.0193 115 +0.00(+5.46%)
Nov 22, 2023 0.0201 0.0201 0.0183 0.0183 25,018 +0.00(+0.00%)
Nov 21, 2023 0.0219 0.0219 0.0183 0.0183 50,771 +0.00(+5.78%)
Nov 17, 2023 0.0173 100,006 -0.00(-17.62%)
Nov 15, 2023 0.0210 0 +0.00(+20.00%)
Nov 14, 2023 0.0174 0.0175 0.0174 0.0175 3,088 -0.00(-16.67%)
Nov 13, 2023 0.0174 0.0210 0.0174 0.0210 17,482 +0.00(+18.64%)
Nov 10, 2023 0.0177 0.0177 0.0177 0.0177 2,000 -0.00(-4.32%)
Nov 09, 2023 0.0174 0.0185 0.0160 0.0185 10,000 -0.00(-4.64%)
Nov 07, 2023 0.0194 0 +0.00(+21.25%)
Nov 06, 2023 0.0200 0.0200 0.0160 0.0160 34,500 +0.00(+6.67%)
Nov 03, 2023 0.0176 0.0176 0.0150 0.0150 25,290 -0.00(-1.32%)
Nov 02, 2023 0.0175 0.0175 0.0152 0.0152 2,000 +0.00(+0.66%)
Nov 01, 2023 0.0180 0.0180 0.0151 0.0151 1,212 -0.00(-1.31%)
Oct 31, 2023 0.0200 0.0200 0.0153 0.0153 28,302 -0.00(-13.56%)
Oct 30, 2023 0.0153 0.0177 0.0153 0.0177 1,300 -0.00(-0.56%)
Oct 27, 2023 0.0179 0.0179 0.0178 0.0178 50,000 -0.00(-18.35%)
Oct 26, 2023 0.0218 0.0218 0.0185 0.0218 46,010 +0.00(+26.74%)
Oct 24, 2023 0.0172 0 -0.00(-17.70%)
Oct 20, 2023 0.0209 0 +0.00(+5.56%)
Oct 19, 2023 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+5.32%)
Oct 18, 2023 0.0190 0.0190 0.0188 0.0188 11,570 +0.00(+0.53%)
Oct 17, 2023 0.0187 0.0187 0.0187 0.0187 705 -0.00(-7.43%)
Oct 16, 2023 0.0200 0.0202 0.0202 0.0202 54,090 +0.00(+10.38%)
Oct 13, 2023 0.0183 0.0183 0.0183 0.0183 10,000 +0.00(+8.28%)
Oct 12, 2023 0.0169 0.0176 0.0152 0.0169 126,000 -0.00(-8.15%)
Oct 11, 2023 0.0184 0.0184 0.0184 0.0184 500 -0.00(-8.91%)
Oct 09, 2023 0.0202 0 +0.00(+8.60%)
Oct 04, 2023 0.0186 0 -0.00(-7.00%)
Oct 03, 2023 0.0200 0.0200 0.0200 0.0200 500 +0.00(+10.50%)
Oct 02, 2023 0.0181 0.0181 0.0181 0.0181 450 -0.00(-9.50%)
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-2.44%)
Sep 28, 2023 0.0155 0.0224 0.0155 0.0205 117,000 +0.01(+32.26%)
Sep 27, 2023 0.0190 0.0205 0.0155 0.0155 29,480 -0.00(-23.65%)
Sep 26, 2023 0.0208 0.0211 0.0203 0.0203 38,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0203 0.0203 5,700 +0.00(+6.28%)
Sep 22, 2023 0.0155 0.0191 0.0155 0.0191 69,439 +0.00(+1.60%)
Sep 21, 2023 0.0178 0.0200 0.0178 0.0188 56,725 -0.00(-5.53%)
Sep 20, 2023 0.0199 0.0199 0.0199 0.0199 1,565 -0.00(-9.95%)
Sep 19, 2023 0.0220 0.0221 0.0201 0.0221 98,000 +0.00(+22.10%)
Sep 18, 2023 0.0155 0.0181 0.0155 0.0181 68,000 -0.00(-17.73%)
Sep 15, 2023 0.0196 0.0220 0.0181 0.0220 71,841 +0.00(+16.40%)
Sep 14, 2023 0.0199 0.0199 0.0189 0.0189 20,000 -0.00(-5.50%)
Sep 13, 2023 0.0189 0.0200 0.0189 0.0200 351,686 -0.00(-0.99%)
Sep 12, 2023 0.0201 0.0212 0.0201 0.0202 27,815 -0.00(-3.81%)
Sep 11, 2023 0.0209 0.0210 0.0209 0.0210 369,314 +0.00(+7.69%)
Sep 08, 2023 0.0200 0.0200 0.0195 0.0195 53,956 -0.00(-7.14%)
Sep 07, 2023 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+8.25%)
Sep 06, 2023 0.0194 0.0194 0.0194 0.0194 1,000 -0.00(-3.00%)
Sep 05, 2023 0.0200 0.0209 0.0152 0.0200 40,550 +0.00(+4.17%)
Sep 01, 2023 0.0221 0.0221 0.0192 0.0192 83,300 +0.00(+3.78%)
Aug 31, 2023 0.0190 0.0200 0.0185 0.0185 188,000 +0.00(+5.11%)
Aug 29, 2023 0.0176 0 +0.00(+15.79%)
Aug 28, 2023 0.0152 0.0152 0.0152 0.0152 6,933 +0.00(+0.00%)
Aug 24, 2023 0.0152 0 +0.00(+0.00%)
Aug 23, 2023 0.0152 0.0152 0.0152 0.0152 800 +0.00(+0.00%)
Aug 22, 2023 0.0152 0.0152 0.0152 0.0152 500 -0.00(-20.00%)
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 9,900 -0.00(-5.00%)
Aug 17, 2023 0.0200 0 +0.00(+7.53%)
Aug 15, 2023 0.0186 0 +0.00(+21.57%)
Aug 14, 2023 0.0157 0.0181 0.0153 0.0153 239,000 -0.00(-15.93%)
Aug 11, 2023 0.0156 0.0182 0.0156 0.0182 12,000 -0.00(-4.71%)
Aug 10, 2023 0.0191 0.0191 0.0191 0.0191 675 +0.00(+1.60%)
Aug 09, 2023 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+3.30%)
Aug 08, 2023 0.0181 0.0187 0.0181 0.0182 110,000 -0.00(-0.55%)
Aug 07, 2023 0.0192 0.0192 0.0156 0.0183 101,301 -0.00(-8.50%)
Aug 04, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+5.26%)
Aug 03, 2023 0.0202 0.0202 0.0190 0.0190 13,000 -0.00(-8.65%)
Aug 02, 2023 0.0186 0.0208 0.0186 0.0208 11,130 +0.00(+11.83%)
Aug 01, 2023 0.0200 0.0200 0.0186 0.0186 100,500 -0.00(-13.08%)
Jul 28, 2023 0.0214 0 -0.00(-11.57%)
Jul 27, 2023 0.0200 0.0242 0.0200 0.0242 22,250 +0.00(+21.00%)
Jul 25, 2023 0.0200 0 -0.00(-5.21%)
Jul 24, 2023 0.0193 0.0211 0.0152 0.0211 25,000 -0.00(-4.95%)
Jul 21, 2023 0.0215 0.0222 0.0215 0.0222 389,762 +0.00(+9.36%)
Jul 20, 2023 0.0185 0.0203 0.0185 0.0203 56,000 +0.01(+35.33%)
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-14.29%)
Jul 18, 2023 0.0195 0.0198 0.0153 0.0175 137,400 -0.00(-13.37%)
Jul 17, 2023 0.0201 0.0202 0.0200 0.0202 9,040 +0.00(+9.19%)
Jul 14, 2023 0.0216 0.0216 0.0185 0.0185 7,400 -0.00(-7.04%)
Jul 13, 2023 0.0210 0.0210 0.0199 0.0199 50,500 -0.00(-4.78%)
Jul 12, 2023 0.0209 0.0209 0.0209 0.0209 4,792 +0.00(+4.50%)
Jul 11, 2023 0.0220 0.0220 0.0200 0.0200 87,650 +0.00(+0.00%)
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 600 +0.00(+9.29%)
Jul 06, 2023 0.0183 0 -0.00(-8.50%)
Jul 05, 2023 0.0180 0.0200 0.0180 0.0200 43,666 -0.00(-5.21%)
Jul 03, 2023 0.0211 0.0211 0.0211 0.0211 16,666 +0.00(+4.46%)
Jun 30, 2023 0.0202 0.0202 0.0201 0.0202 10,520 +0.00(+9.78%)
Jun 29, 2023 0.0184 0.0184 0.0184 0.0184 1,000 -0.00(-4.17%)
Jun 27, 2023 0.0192 0 -0.00(-6.80%)
Jun 26, 2023 0.0206 0.0206 0.0206 0.0206 552 +0.00(+7.29%)
Jun 23, 2023 0.0192 0.0192 0.0192 0.0192 10,000 +0.00(+1.05%)
Jun 21, 2023 0.0190 0 -0.00(-5.94%)
Jun 20, 2023 0.0163 0.0211 0.0163 0.0202 57,600 +0.00(+9.19%)
Jun 16, 2023 0.0200 0.0200 0.0185 0.0185 112,107 -0.00(-8.87%)
Jun 14, 2023 0.0203 0 -0.00(-3.33%)
May 08, 2023 0.0210 0.0210 0.0210 0.0210 50,000 -0.00(-2.33%)
May 05, 2023 0.0215 0.0215 0.0215 0.0215 2,000 -0.00(-1.38%)
May 04, 2023 0.0210 0.0218 0.0210 0.0218 81,742 +0.00(+2.35%)
May 03, 2023 0.0200 0.0213 0.0200 0.0213 60,000 -0.00(-7.39%)
May 02, 2023 0.0230 0.0230 0.0230 0.0230 40,800 +0.00(+21.05%)
May 01, 2023 0.0180 0.0200 0.0180 0.0190 62,850 -0.00(-9.09%)
Apr 28, 2023 0.0209 0.0209 0.0209 0.0209 500 -0.00(-7.11%)
Apr 27, 2023 0.0203 0.0225 0.0203 0.0225 16,500 +0.00(+25.70%)
Apr 25, 2023 0.0179 0 -0.00(-15.96%)
Apr 24, 2023 0.0200 0.0213 0.0200 0.0213 25,140 +0.00(+6.50%)
Apr 20, 2023 0.0200 0 +0.00(+0.00%)
Apr 19, 2023 0.0191 0.0212 0.0191 0.0200 102,237 -0.00(-0.50%)
Apr 18, 2023 0.0225 0.0225 0.0201 0.0201 68,183 +0.00(+5.24%)
Apr 14, 2023 0.0191 0 +0.00(+0.53%)
Apr 13, 2023 0.0190 0.0190 0.0190 0.0190 4,500 +0.00(+0.00%)
Apr 12, 2023 0.0190 0.0190 0.0190 0.0190 14,872 -0.00(-8.21%)
Apr 11, 2023 0.0186 0.0207 0.0186 0.0207 57,000 +0.00(+11.89%)
Apr 10, 2023 0.0145 0.0185 0.0145 0.0185 30,000 +0.00(+2.21%)
Apr 06, 2023 0.0198 0.0210 0.0181 0.0181 187,000 -0.00(-0.55%)
Apr 04, 2023 0.0182 0 -0.00(-4.21%)
Apr 03, 2023 0.0140 0.0190 0.0140 0.0190 20,573 -0.00(-7.32%)
Mar 31, 2023 0.0140 0.0205 0.0140 0.0205 39,998 +0.00(+7.89%)
Mar 30, 2023 0.0216 0.0237 0.0190 0.0190 36,016 +0.00(+0.00%)
Mar 29, 2023 0.0243 0.0243 0.0190 0.0190 31,000 +0.00(+0.00%)
Mar 28, 2023 0.0180 0.0190 0.0180 0.0190 5,260 -0.00(-13.24%)
Mar 27, 2023 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+3.79%)
Mar 24, 2023 0.0211 0.0211 0.0211 0.0211 3,000 -0.00(-5.80%)
Mar 23, 2023 0.0180 0.0224 0.0180 0.0224 2,400 +0.00(+19.79%)
Mar 22, 2023 0.0181 0.0187 0.0180 0.0187 39,512 -0.00(-12.21%)
Mar 21, 2023 0.0214 0.0248 0.0194 0.0213 34,660 +0.00(+18.99%)
Mar 20, 2023 0.0174 0.0204 0.0174 0.0179 61,000 -0.00(-19.73%)
Mar 17, 2023 0.0223 0.0223 0.0223 0.0223 11,253 +0.00(+10.95%)
Mar 16, 2023 0.0200 0.0204 0.0177 0.0201 56,500 +0.00(+14.20%)
Mar 15, 2023 0.0176 0.0176 0.0176 0.0176 1,000 +0.00(+4.14%)
Mar 14, 2023 0.0200 0.0210 0.0169 0.0169 164,999 -0.00(-18.36%)
Mar 13, 2023 0.0207 0.0207 0.0207 0.0207 5,000 -0.00(-1.43%)
Mar 10, 2023 0.0210 0.0210 0.0210 0.0210 20,700 +0.00(+0.00%)
Mar 09, 2023 0.0210 0.0210 0.0210 0.0210 900 -0.00(-1.87%)
Mar 08, 2023 0.0222 0.0222 0.0210 0.0214 63,785 -0.00(-0.47%)
Mar 07, 2023 0.0215 0.0215 0.0215 0.0215 2,150 +0.00(+0.00%)
Mar 06, 2023 0.0215 0.0215 0.0215 0.0215 3,222 -0.00(-2.27%)
Mar 03, 2023 0.0221 0.0221 0.0220 0.0220 22,000 -0.00(-4.35%)
Mar 01, 2023 0.0230 0 +0.00(+6.48%)
Feb 28, 2023 0.0230 0.0230 0.0216 0.0216 75,800 -0.00(-9.62%)
Feb 27, 2023 0.0231 0.0245 0.0230 0.0239 26,750 +0.00(+3.91%)
Feb 24, 2023 0.0230 0.0230 0.0230 0.0230 110 -0.00(-1.29%)
Feb 23, 2023 0.0233 0.0233 0.0233 0.0233 30,020 +0.00(+8.37%)
Feb 22, 2023 0.0240 0.0240 0.0215 0.0215 54,133 -0.00(-7.73%)
Feb 21, 2023 0.0234 0.0234 0.0233 0.0233 30,000 +0.00(+13.66%)
Feb 17, 2023 0.0205 0.0205 0.0205 0.0205 5,000 -0.00(-9.69%)
Feb 16, 2023 0.0227 0.0227 0.0211 0.0227 55,376 -0.00(-0.44%)
Feb 14, 2023 0.0228 0 +0.00(+0.00%)
Feb 13, 2023 0.0250 0.0250 0.0220 0.0228 21,550 -0.00(-8.80%)
Feb 09, 2023 0.0250 0 -0.00(-1.57%)
Feb 08, 2023 0.0219 0.0254 0.0219 0.0254 185,450 +0.00(+15.98%)
Feb 07, 2023 0.0266 0.0266 0.0200 0.0219 125,533 -0.00(-0.45%)
Feb 06, 2023 0.0218 0.0220 0.0218 0.0220 34,045 -0.00(-7.95%)
Feb 03, 2023 0.0218 0.0239 0.0218 0.0239 10,128 -0.00(-0.42%)
Feb 02, 2023 0.0260 0.0260 0.0240 0.0240 59,861 -0.00(-7.69%)
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.