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 (CSE: PREV )

0.0300 +0.0050 (+20.00%)
Official Closing Price Updated: 2:04 PM EDT, May 31, 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 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0500 0.0500 0.0450 0.0500 1,751,053 +0.01(+11.11%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 620,346 +0.00(+12.50%)
Jun 25, 2020 0.0400 0.0450 0.0400 0.0400 1,052,412 -0.00(-11.11%)
Jun 24, 2020 0.0550 0.0550 0.0400 0.0450 1,660,225 -0.01(-18.18%)
Jun 23, 2020 0.0550 0.0600 0.0500 0.0550 1,699,817 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0600 0.0550 0.0550 1,465,782 -0.00(-8.33%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0600 1,160,148 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0600 0.0550 0.0600 833,155 +0.00(+0.00%)
Jun 17, 2020 0.0550 0.0600 0.0550 0.0600 495,260 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0550 0.0600 1,428,483 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0600 0.0500 0.0600 3,515,739 +0.00(+9.09%)
Jun 12, 2020 0.0400 0.0550 0.0400 0.0550 3,615,801 +0.01(+37.50%)
Jun 11, 2020 0.0400 0.0400 0.0350 0.0400 216,625 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0350 0.0400 1,842,568 +0.00(+0.00%)
Jun 09, 2020 0.0350 0.0400 0.0350 0.0400 2,890,180 +0.00(+14.29%)
Jun 08, 2020 0.0300 0.0350 0.0300 0.0350 188,500 +0.01(+16.67%)
Jun 05, 2020 0.0300 0.0350 0.0300 0.0300 929,012 -0.01(-14.29%)
Jun 04, 2020 0.0350 0.0350 0.0300 0.0350 456,083 +0.00(+0.00%)
Jun 03, 2020 0.0300 0.0350 0.0300 0.0350 759,829 +0.01(+16.67%)
Jun 02, 2020 0.0350 0.0350 0.0300 0.0300 1,078,285 -0.01(-14.29%)
Jun 01, 2020 0.0350 0.0350 0.0300 0.0350 792,925 +0.01(+16.67%)
May 29, 2020 0.0300 0.0350 0.0300 0.0300 916,964 -0.01(-14.29%)
May 28, 2020 0.0350 0.0400 0.0350 0.0350 558,984 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0300 0.0350 1,281,369 +0.01(+16.67%)
May 26, 2020 0.0300 0.0300 0.0300 0.0300 635,060 +0.00(+0.00%)
May 25, 2020 0.0300 0.0350 0.0250 0.0300 1,169,517 +0.00(+0.00%)
May 22, 2020 0.0300 0.0300 0.0250 0.0300 1,582,100 +0.00(+20.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 1,376,000 +0.00(+0.00%)
May 20, 2020 0.0200 0.0250 0.0200 0.0250 625,275 +0.00(+0.00%)
May 19, 2020 0.0250 0.0250 0.0250 0.0250 551,964 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 14, 2020 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
May 13, 2020 0.0200 0.0250 0.0200 0.0200 217,150 -0.01(-20.00%)
May 12, 2020 0.0200 0.0250 0.0200 0.0250 109,500 +0.01(+25.00%)
May 11, 2020 0.0250 0.0250 0.0200 0.0200 295,500 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0200 0.0250 83,999 +0.00(+0.00%)
May 07, 2020 0.0250 0.0300 0.0200 0.0250 944,000 +0.00(+0.00%)
May 06, 2020 0.0250 0.0250 0.0200 0.0250 1,100,333 +0.00(+0.00%)
May 05, 2020 0.0350 0.0350 0.0250 0.0250 2,286,421 -0.01(-28.57%)
May 04, 2020 0.0300 0.0350 0.0300 0.0350 3,012,300 +0.01(+40.00%)
May 01, 2020 0.0250 0.0250 0.0250 0.0250 953,116 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0.0250 174,000 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0250 0.0150 0.0250 3,699,865 +0.01(+25.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Apr 27, 2020 0.0200 0.0200 0.0150 0.0150 248,000 +0.00(+0.00%)
Apr 24, 2020 0.0200 0.0200 0.0150 0.0150 179,000 -0.01(-25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0.0200 448,210 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0200 0.0150 0.0200 1,076,250 +0.01(+33.33%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 281,000 +0.00(+0.00%)
Apr 20, 2020 0.0200 0.0200 0.0150 0.0150 107,550 -0.01(-25.00%)
Apr 17, 2020 0.0150 0.0200 0.0150 0.0200 1,031,200 +0.00(+0.00%)
Apr 16, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Apr 15, 2020 0.0150 0.0150 0.0150 0.0150 10,499 -0.01(-25.00%)
Apr 14, 2020 0.0200 0.0200 0.0150 0.0200 61,620 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0200 0.0150 0.0200 36,550 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 08, 2020 0.0150 0.0150 0.0150 0.0150 779,639 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0.0150 65,000 -0.01(-25.00%)
Apr 06, 2020 0.0150 0.0200 0.0150 0.0200 476,149 +0.01(+33.33%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 40,043 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 410,000 +0.00(+0.00%)
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.