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 (%)
Mar 31, 2021 0.0210 0.0240 0.0180 0.0194 466,380 -0.00(-7.62%)
Mar 30, 2021 0.0210 0.0225 0.0200 0.0210 244,205 -0.00(-12.50%)
Mar 29, 2021 0.0205 0.0240 0.0205 0.0240 521,847 +0.00(+17.07%)
Mar 26, 2021 0.0240 0.0240 0.0205 0.0205 279,800 +0.00(+2.50%)
Mar 25, 2021 0.0200 0.0240 0.0190 0.0200 92,129 +0.00(+0.50%)
Mar 24, 2021 0.0233 0.0250 0.0199 0.0199 1,369,255 -0.00(-1.49%)
Mar 23, 2021 0.0202 0.0240 0.0202 0.0202 82,875 -0.00(-12.17%)
Mar 22, 2021 0.0240 0.0240 0.0210 0.0230 213,146 -0.00(-4.17%)
Mar 19, 2021 0.0217 0.0240 0.0217 0.0240 343,100 +0.00(+2.56%)
Mar 18, 2021 0.0225 0.0244 0.0225 0.0234 409,453 -0.00(-1.27%)
Mar 17, 2021 0.0230 0.0244 0.0230 0.0237 17,627 +0.00(+7.73%)
Mar 16, 2021 0.0245 0.0245 0.0220 0.0220 70,935 -0.00(-9.84%)
Mar 15, 2021 0.0210 0.0245 0.0202 0.0244 319,717 +0.00(+1.67%)
Mar 12, 2021 0.0230 0.0245 0.0210 0.0240 326,000 +0.00(+4.35%)
Mar 11, 2021 0.0239 0.0239 0.0202 0.0230 209,001 +0.00(+4.55%)
Mar 10, 2021 0.0210 0.0238 0.0197 0.0220 182,759 -0.00(-3.93%)
Mar 09, 2021 0.0202 0.0238 0.0202 0.0229 145,414 -0.00(-2.97%)
Mar 08, 2021 0.0200 0.0238 0.0200 0.0236 188,961 +0.00(+4.89%)
Mar 05, 2021 0.0220 0.0238 0.0200 0.0225 422,300 -0.00(-4.26%)
Mar 04, 2021 0.0235 0.0260 0.0230 0.0235 444,157 -0.00(-1.26%)
Mar 03, 2021 0.0237 0.0260 0.0235 0.0238 325,092 -0.00(-7.39%)
Mar 02, 2021 0.0240 0.0278 0.0237 0.0257 413,100 +0.00(+4.90%)
Mar 01, 2021 0.0250 0.0270 0.0235 0.0245 309,621 +0.00(+3.38%)
Feb 26, 2021 0.0220 0.0275 0.0220 0.0237 619,400 -0.00(-12.22%)
Feb 25, 2021 0.0252 0.0284 0.0252 0.0270 200,632 +0.00(+1.50%)
Feb 24, 2021 0.0252 0.0280 0.0251 0.0266 87,321 -0.00(-1.48%)
Feb 23, 2021 0.0251 0.0277 0.0245 0.0270 283,413 +0.00(+7.57%)
Feb 22, 2021 0.0300 0.0446 0.0227 0.0251 370,010 -0.00(-3.46%)
Feb 19, 2021 0.0248 0.0299 0.0237 0.0260 425,700 -0.00(-13.04%)
Feb 18, 2021 0.0280 0.0300 0.0268 0.0299 216,836 +0.00(+6.79%)
Feb 17, 2021 0.0319 0.0339 0.0271 0.0280 235,948 -0.00(-9.68%)
Feb 16, 2021 0.0300 0.0326 0.0264 0.0310 892,079 -0.00(-0.32%)
Feb 12, 2021 0.0293 0.0319 0.0271 0.0311 1,018,800 +0.00(+5.42%)
Feb 11, 2021 0.0323 0.0325 0.0289 0.0295 787,493 -0.00(-1.67%)
Feb 10, 2021 0.0276 0.0300 0.0236 0.0300 1,054,780 +0.00(+20.00%)
Feb 09, 2021 0.0242 0.0276 0.0224 0.0250 843,079 -0.00(-3.85%)
Feb 08, 2021 0.0250 0.0260 0.0210 0.0260 1,041,737 +0.00(+5.69%)
Feb 05, 2021 0.0214 0.0258 0.0214 0.0246 1,224,400 +0.00(+17.14%)
Feb 04, 2021 0.0240 0.0240 0.0185 0.0210 1,154,202 -0.00(-10.64%)
Feb 03, 2021 0.0200 0.0239 0.0200 0.0235 764,511 +0.00(+0.00%)
Feb 02, 2021 0.0234 0.0239 0.0224 0.0235 1,579,554 +0.00(+1.73%)
Feb 01, 2021 0.0209 0.0239 0.0200 0.0231 933,718 -0.00(-1.70%)
Jan 29, 2021 0.0200 0.0240 0.0190 0.0235 1,453,700 +0.00(+4.44%)
Jan 28, 2021 0.0232 0.0240 0.0199 0.0225 782,461 -0.00(-3.85%)
Jan 27, 2021 0.0220 0.0240 0.0195 0.0234 597,292 +0.00(+6.36%)
Jan 26, 2021 0.0200 0.0239 0.0200 0.0220 380,908 +0.00(+0.00%)
Jan 25, 2021 0.0224 0.0230 0.0200 0.0220 811,261 -0.00(-3.93%)
Jan 22, 2021 0.0200 0.0232 0.0200 0.0229 760,800 +0.00(+4.09%)
Jan 21, 2021 0.0187 0.0248 0.0187 0.0220 141,237 -0.00(-5.17%)
Jan 20, 2021 0.0206 0.0247 0.0200 0.0232 1,010,462 +0.00(+6.91%)
Jan 19, 2021 0.0220 0.0242 0.0216 0.0217 488,107 -0.00(-8.05%)
Jan 15, 2021 0.0233 0.0256 0.0220 0.0236 279,400 -0.00(-0.42%)
Jan 14, 2021 0.0210 0.0260 0.0210 0.0237 638,606 +0.00(+1.28%)
Jan 13, 2021 0.0206 0.0241 0.0206 0.0234 643,572 -0.00(-2.50%)
Jan 12, 2021 0.0206 0.0272 0.0206 0.0240 931,524 -0.00(-11.11%)
Jan 11, 2021 0.0251 0.0286 0.0231 0.0270 935,796 +0.00(+12.50%)
Jan 08, 2021 0.0268 0.0289 0.0225 0.0240 228,000 -0.00(-7.69%)
Jan 07, 2021 0.0287 0.0287 0.0250 0.0260 671,818 +0.00(+4.00%)
Jan 06, 2021 0.0206 0.0280 0.0206 0.0250 273,289 +0.00(+7.76%)
Jan 05, 2021 0.0206 0.0283 0.0206 0.0232 967,228 -0.00(-3.33%)
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.