Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 17, 2024 0.0145 0.0160 0.0143 0.0160 95,000 -0.00(-5.33%)
May 16, 2024 0.0164 0.0169 0.0164 0.0169 10,760 +0.00(+12.67%)
May 15, 2024 0.0150 0.0150 0.0150 0.0150 10,650 +0.00(+0.00%)
May 14, 2024 0.0147 0.0152 0.0147 0.0150 40,400 -0.00(-6.25%)
May 13, 2024 0.0165 0.0165 0.0160 0.0160 1,700 +0.00(+2.56%)
May 10, 2024 0.0156 0.0156 0.0156 0.0156 100 -0.00(-1.27%)
May 09, 2024 0.0158 0.0158 0.0147 0.0158 10,475 +0.00(+13.67%)
May 07, 2024 0.0139 0 +0.00(+26.36%)
May 03, 2024 0.0110 0 -0.00(-24.14%)
May 02, 2024 0.0145 0.0145 0.0145 0.0145 330 -0.00(-1.36%)
May 01, 2024 0.0182 0.0182 0.0146 0.0147 135,500 -0.00(-19.23%)
Apr 30, 2024 0.0145 0.0182 0.0145 0.0182 16,785 +0.00(+25.52%)
Apr 29, 2024 0.0145 0.0145 0.0145 0.0145 1,785 -0.00(-1.36%)
Apr 26, 2024 0.0147 0.0147 0.0147 0.0147 20,000 -0.00(-9.26%)
Apr 23, 2024 0.0162 0 -0.00(-12.90%)
Apr 18, 2024 0.0186 2 +0.00(+27.40%)
Apr 17, 2024 0.0189 0.0189 0.0146 0.0146 67,500 +0.00(+0.00%)
Apr 16, 2024 0.0146 0.0146 0.0143 0.0146 46,000 -0.00(-23.16%)
Apr 15, 2024 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+4.40%)
Apr 12, 2024 0.0182 0.0182 0.0182 0.0182 940 +0.00(+8.33%)
Apr 11, 2024 0.0190 0.0190 0.0168 0.0168 120,001 +0.00(+15.86%)
Apr 10, 2024 0.0191 0.0191 0.0143 0.0145 181,000 -0.00(-23.68%)
Apr 09, 2024 0.0181 0.0191 0.0142 0.0190 614,810 +0.00(+28.38%)
Apr 08, 2024 0.0178 0.0178 0.0142 0.0148 11,422 -0.00(-7.50%)
Apr 05, 2024 0.0179 0.0179 0.0160 0.0160 63,750 -0.00(-5.33%)
Apr 04, 2024 0.0186 0.0186 0.0169 0.0169 12,650 +0.00(+8.33%)
Apr 02, 2024 0.0156 0 -0.00(-6.59%)
Apr 01, 2024 0.0156 0.0167 0.0156 0.0167 15,050 +0.00(+0.00%)
Mar 28, 2024 0.0178 0.0178 0.0167 0.0167 31,334 +0.00(+2.45%)
Mar 27, 2024 0.0162 0.0163 0.0162 0.0163 12,570 +0.00(+10.14%)
Mar 26, 2024 0.0170 0.0170 0.0148 0.0148 50,000 -0.00(-12.94%)
Mar 25, 2024 0.0170 0.0178 0.0170 0.0170 14,000 -0.00(-3.95%)
Mar 22, 2024 0.0177 0.0177 0.0177 0.0177 250 +0.00(+4.12%)
Mar 19, 2024 0.0170 0 +0.00(+1.19%)
Mar 18, 2024 0.0149 0.0182 0.0149 0.0168 117,582 +0.00(+4.35%)
Mar 15, 2024 0.0161 0.0161 0.0161 0.0161 32,000 +0.00(+0.62%)
Mar 14, 2024 0.0158 0.0160 0.0134 0.0160 298,500 +0.00(+0.63%)
Mar 13, 2024 0.0159 0.0159 0.0159 0.0159 16,216 +0.00(+0.63%)
Mar 12, 2024 0.0158 0.0158 0.0158 0.0158 22,793 +0.00(+5.33%)
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+32.74%)
Mar 08, 2024 0.0130 0.0130 0.0113 0.0113 177,280 -0.00(-16.30%)
Mar 07, 2024 0.0145 0.0145 0.0135 0.0135 41,520 -0.00(-6.25%)
Mar 06, 2024 0.0154 0.0154 0.0144 0.0144 21,299 -0.00(-5.26%)
Mar 04, 2024 0.0152 1 +0.00(+2.01%)
Mar 01, 2024 0.0154 0.0154 0.0149 0.0149 11,310 +0.00(+9.56%)
Feb 29, 2024 0.0136 0.0136 0.0136 0.0136 3,993 -0.00(-10.53%)
Feb 28, 2024 0.0151 0.0152 0.0144 0.0152 16,012 +0.00(+7.04%)
Feb 27, 2024 0.0136 0.0144 0.0132 0.0142 27,234 -0.00(-2.74%)
Feb 26, 2024 0.0144 0.0169 0.0132 0.0146 69,800 -0.00(-13.61%)
Feb 23, 2024 0.0169 0.0169 0.0166 0.0169 4,000 -0.00(-3.43%)
Feb 22, 2024 0.0192 0.0192 0.0149 0.0175 73,096 -0.00(-5.41%)
Feb 21, 2024 0.0166 0.0185 0.0166 0.0185 198,000 +0.00(+7.56%)
Feb 20, 2024 0.0170 0.0172 0.0164 0.0172 30,200 -0.00(-2.27%)
Feb 15, 2024 0.0176 5,700 -0.00(-5.88%)
Feb 14, 2024 0.0187 0.0187 0.0187 0.0187 101,735 -0.00(-4.10%)
Feb 13, 2024 0.0160 0.0210 0.0160 0.0195 548,750 +0.00(+8.33%)
Feb 12, 2024 0.0180 0.0180 0.0180 0.0180 1,250 +0.00(+4.05%)
Feb 09, 2024 0.0173 0.0173 0.0173 0.0173 5,010 -0.00(-7.98%)
Feb 08, 2024 0.0187 0.0188 0.0187 0.0188 30,000 +0.00(+6.21%)
Feb 07, 2024 0.0179 0.0179 0.0160 0.0177 7,890 +0.00(+1.72%)
Feb 06, 2024 0.0174 0.0174 0.0174 0.0174 2,000 +0.00(+3.57%)
Feb 05, 2024 0.0168 0.0168 0.0168 0.0168 100 -0.00(-6.67%)
Feb 01, 2024 0.0180 0 -0.00(-8.16%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.