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 (%)
Apr 30, 2021 0.0203 0.0230 0.0203 0.0230 12,800 +0.00(+12.20%)
Apr 29, 2021 0.0210 0.0220 0.0202 0.0205 69,272 -0.00(-2.38%)
Apr 28, 2021 0.0231 0.0231 0.0200 0.0210 13,685 +0.00(+0.00%)
Apr 27, 2021 0.0210 0.0217 0.0210 0.0210 67,425 -0.00(-2.33%)
Apr 26, 2021 0.0230 0.0242 0.0210 0.0215 123,400 +0.00(+2.38%)
Apr 23, 2021 0.0195 0.0240 0.0195 0.0210 120,200 +0.00(+0.00%)
Apr 22, 2021 0.0210 0.0210 0.0210 0.0210 27,300 -0.00(-10.26%)
Apr 21, 2021 0.0188 0.0234 0.0188 0.0234 22,844 +0.00(+11.43%)
Apr 20, 2021 0.0205 0.0223 0.0205 0.0210 121,671 -0.00(-4.55%)
Apr 19, 2021 0.0243 0.0243 0.0199 0.0220 343,138 -0.00(-7.17%)
Apr 16, 2021 0.0237 0.0238 0.0199 0.0237 239,400 +0.00(+12.32%)
Apr 15, 2021 0.0210 0.0240 0.0199 0.0211 384,110 -0.00(-10.21%)
Apr 14, 2021 0.0219 0.0240 0.0210 0.0235 163,315 -0.00(-1.26%)
Apr 13, 2021 0.0210 0.0240 0.0199 0.0238 278,940 +0.00(+13.33%)
Apr 12, 2021 0.0228 0.0240 0.0200 0.0210 250,073 -0.00(-6.67%)
Apr 09, 2021 0.0220 0.0225 0.0210 0.0225 122,400 +0.00(+7.14%)
Apr 08, 2021 0.0248 0.0248 0.0203 0.0210 51,309 -0.00(-6.67%)
Apr 07, 2021 0.0200 0.0225 0.0197 0.0225 145,845 +0.00(+12.50%)
Apr 06, 2021 0.0244 0.0244 0.0194 0.0200 310,250 -0.00(-13.79%)
Apr 05, 2021 0.0205 0.0232 0.0195 0.0232 242,600 +0.00(+18.37%)
Apr 01, 2021 0.0195 0.0238 0.0195 0.0196 133,300 +0.00(+1.03%)
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%)
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.