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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 0.0377 0.0377 0.0314 0.0314 16,500 -0.00(-11.80%)
Jun 26, 2019 0.0356 0.0356 0.0356 0 -0.01(-12.96%)
Jun 25, 2019 0.0373 0.0409 0.0373 0.0409 24,182 +0.01(+24.32%)
Jun 24, 2019 0.0383 0.0386 0.0329 0.0329 14,700 -0.01(-16.92%)
Jun 21, 2019 0.0329 0.0396 0.0329 0.0396 61,600 +0.00(+4.21%)
Jun 20, 2019 0.0393 0.0397 0.0336 0.0380 42,950 -0.00(-1.81%)
Jun 19, 2019 0.0400 0.0400 0.0387 0.0387 2,375 +0.00(+6.03%)
Jun 18, 2019 0.0395 0.0395 0.0350 0.0365 42,600 -0.00(-2.67%)
Jun 17, 2019 0.0300 0.0500 0.0300 0.0375 28,919 +0.00(+3.31%)
Jun 14, 2019 0.0363 0.0363 0.0363 0.0363 15,400 +0.00(+0.00%)
Jun 13, 2019 0.0359 0.0419 0.0358 0.0363 23,650 -0.00(-0.27%)
Jun 12, 2019 0.0433 0.0433 0.0364 0.0364 51,688 -0.00(-6.67%)
Jun 11, 2019 0.0325 0.0422 0.0325 0.0390 64,976 -0.00(-10.34%)
Jun 10, 2019 0.0379 0.0435 0.0366 0.0435 19,884 +0.00(+5.33%)
Jun 07, 2019 0.0385 0.0413 0.0385 0.0413 41,800 +0.00(+4.29%)
Jun 06, 2019 0.0419 0.0422 0.0381 0.0396 49,600 +0.00(+4.21%)
Jun 05, 2019 0.0500 0.0500 0.0362 0.0380 51,270 +0.00(+5.85%)
Jun 04, 2019 0.0380 0.0438 0.0355 0.0359 119,480 -0.00(-5.53%)
Jun 03, 2019 0.0500 0.0500 0.0340 0.0380 67,850 +0.00(+0.00%)
May 31, 2019 0.0359 0.0400 0.0359 0.0380 126,700 +0.00(+5.85%)
May 30, 2019 0.0445 0.0445 0.0359 0.0359 1,788 -0.01(-14.11%)
May 29, 2019 0.0300 0.0437 0.0300 0.0418 84,700 -0.00(-9.72%)
May 28, 2019 0.0436 0.0463 0.0410 0.0463 4,814 +0.00(+4.28%)
May 24, 2019 0.0428 0.0484 0.0420 0.0444 49,900 -0.00(-0.22%)
May 23, 2019 0.0400 0.0522 0.0400 0.0445 25,300 -0.01(-13.59%)
May 22, 2019 0.0435 0.0526 0.0435 0.0515 28,187 +0.00(+2.39%)
May 21, 2019 0.0500 0.0579 0.0429 0.0503 831,819 -0.01(-10.02%)
May 20, 2019 0.0300 0.0600 0.0300 0.0559 133,137 +0.01(+22.32%)
May 17, 2019 0.0431 0.0475 0.0400 0.0457 76,200 +0.00(+0.00%)
May 16, 2019 0.0457 0.0457 0.0250 0.0457 20,200 +0.00(+10.92%)
May 15, 2019 0.0454 0.0454 0.0412 0.0412 6,900 -0.00(-0.48%)
May 14, 2019 0.0407 0.0414 0.0407 0.0414 4,500 -0.00(-3.94%)
May 13, 2019 0.0497 0.0497 0.0431 0.0431 89,150 -0.00(-8.88%)
May 10, 2019 0.0474 0.0484 0.0429 0.0473 94,800 +0.00(+8.74%)
May 09, 2019 0.0435 0.0501 0.0435 0.0435 150,120 -0.01(-13.17%)
May 08, 2019 0.0368 0.0530 0.0368 0.0501 27,975 -0.00(-6.88%)
May 07, 2019 0.0517 0.0549 0.0488 0.0538 36,922 +0.01(+14.47%)
May 06, 2019 0.0503 0.0549 0.0470 0.0470 184,920 +0.00(+4.44%)
May 03, 2019 0.0481 0.0484 0.0442 0.0450 24,500 +0.00(+5.14%)
May 02, 2019 0.0275 0.0563 0.0275 0.0428 297,237 -0.01(-11.57%)
May 01, 2019 0.0446 0.0526 0.0446 0.0484 214,300 -0.00(-0.21%)
Apr 30, 2019 0.0500 0.0500 0.0480 0.0485 207,027 -0.00(-3.00%)
Apr 29, 2019 0.0430 0.0500 0.0430 0.0500 977,913 +0.00(+10.38%)
Apr 26, 2019 0.0250 0.0470 0.0250 0.0453 190,500 +0.00(+7.35%)
Apr 25, 2019 0.0422 0.0492 0.0422 0.0422 88,700 -0.00(-1.86%)
Apr 24, 2019 0.0450 0.0470 0.0430 0.0430 145,443 -0.00(-8.51%)
Apr 23, 2019 0.0300 0.0480 0.0300 0.0470 204,338 -0.00(-3.49%)
Apr 22, 2019 0.0490 0.0505 0.0441 0.0487 144,139 -0.00(-8.80%)
Apr 18, 2019 0.0500 0.0534 0.0450 0.0534 232,300 +0.00(+2.30%)
Apr 16, 2019 0.0522 0.0522 0.0522 0 -0.00(-0.76%)
Apr 15, 2019 0.0561 0.0568 0.0437 0.0526 115,146 +0.01(+12.15%)
Apr 12, 2019 0.0448 0.0469 0.0434 0.0469 210,500 +0.00(+1.96%)
Apr 11, 2019 0.0500 0.0508 0.0389 0.0460 132,048 -0.00(-3.56%)
Apr 10, 2019 0.0480 0.0500 0.0470 0.0477 98,781 -0.00(-1.85%)
Apr 09, 2019 0.0440 0.0499 0.0440 0.0486 19,758 +0.00(+5.65%)
Apr 08, 2019 0.0449 0.0581 0.0449 0.0460 153,800 -0.00(-6.69%)
Apr 05, 2019 0.0493 0.0520 0.0400 0.0493 369,900 +0.01(+19.66%)
Apr 04, 2019 0.0269 0.0486 0.0269 0.0412 654,200 +0.01(+42.07%)
Apr 03, 2019 0.0289 0.0290 0.0289 0.0290 5,202 +0.00(+0.00%)
Apr 02, 2019 0.0321 0.0349 0.0290 0.0290 21,490 -0.01(-19.22%)
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.