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 (%)
Aug 31, 2018 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
Aug 30, 2018 0.0399 0.0399 0.0270 0.0299 302,830 +0.00(+10.74%)
Aug 29, 2018 0.0350 0.0350 0.0270 0.0270 144,277 -0.01(-18.18%)
Aug 28, 2018 0.0307 0.0340 0.0280 0.0330 234,500 +0.00(+10.74%)
Aug 27, 2018 0.0286 0.0350 0.0280 0.0298 766,687 +0.00(+2.76%)
Aug 24, 2018 0.0290 0.0341 0.0290 0.0290 314,800 -0.00(-3.65%)
Aug 23, 2018 0.0290 0.0340 0.0290 0.0301 76,682 +0.00(+3.79%)
Aug 22, 2018 0.0257 0.0340 0.0256 0.0290 108,968 -0.00(-12.12%)
Aug 21, 2018 0.0350 0.0350 0.0264 0.0330 145,261 +0.00(+10.00%)
Aug 20, 2018 0.0350 0.0350 0.0272 0.0300 310,163 +0.00(+10.70%)
Aug 17, 2018 0.0275 0.0323 0.0255 0.0271 192,400 -0.00(-0.37%)
Aug 16, 2018 0.0325 0.0325 0.0272 0.0272 46,750 +0.00(+0.37%)
Aug 15, 2018 0.0275 0.0325 0.0257 0.0271 191,778 -0.00(-6.55%)
Aug 14, 2018 0.0332 0.0332 0.0270 0.0290 188,155 -0.00(-8.81%)
Aug 13, 2018 0.0270 0.0340 0.0270 0.0318 261,062 +0.00(+2.91%)
Aug 10, 2018 0.0329 0.0338 0.0290 0.0309 113,800 -0.00(-3.13%)
Aug 09, 2018 0.0280 0.0319 0.0280 0.0319 202,362 +0.00(+2.90%)
Aug 08, 2018 0.0257 0.0319 0.0257 0.0310 44,550 -0.00(-8.82%)
Aug 07, 2018 0.0300 0.0340 0.0285 0.0340 44,708 +0.00(+0.00%)
Aug 06, 2018 0.0270 0.0350 0.0270 0.0340 356,757 +0.01(+21.43%)
Aug 03, 2018 0.0296 0.0300 0.0253 0.0280 189,100 +0.00(+0.00%)
Aug 02, 2018 0.0288 0.0288 0.0218 0.0280 254,668 -0.00(-0.36%)
Aug 01, 2018 0.0295 0.0310 0.0243 0.0281 377,705 +0.00(+1.81%)
Jul 31, 2018 0.0270 0.0306 0.0250 0.0276 658,920 -0.00(-1.43%)
Jul 30, 2018 0.0317 0.0320 0.0257 0.0280 931,535 -0.00(-11.95%)
Jul 27, 2018 0.0350 0.0350 0.0260 0.0318 744,900 +0.00(+15.64%)
Jul 26, 2018 0.0320 0.0275 0.0275 501,823 -0.00(-14.06%)
Jul 25, 2018 0.0307 0.0350 0.0255 0.0320 554,940 +0.00(+6.67%)
Jul 24, 2018 0.0316 0.0430 0.0300 0.0300 665,312 -0.00(-8.81%)
Jul 23, 2018 0.0290 0.0390 0.0280 0.0329 1,239,800 +0.00(+9.67%)
Jul 20, 2018 0.0390 0.0280 0.0300 1,039,260 +0.00(+1.69%)
Jul 19, 2018 0.0314 0.0388 0.0252 0.0295 1,235,514 -0.00(-13.24%)
Jul 18, 2018 0.0328 0.0370 0.0252 0.0340 1,257,539 -0.00(-3.68%)
Jul 17, 2018 0.0380 0.0380 0.0330 0.0353 1,555,632 +0.00(+6.97%)
Jul 16, 2018 0.0393 0.0450 0.0254 0.0330 1,865,298 -0.00(-13.16%)
Jul 13, 2018 0.0391 0.0391 0.0304 0.0380 949,205 -0.00(-0.76%)
Jul 12, 2018 0.0391 0.0367 0.0383 2,117,173 -0.00(-2.07%)
Jul 11, 2018 0.0469 0.0547 0.0366 0.0391 6,873,644 -0.01(-21.80%)
Jul 10, 2018 0.0400 0.0760 0.0393 0.0500 11,340,130 +0.01(+40.85%)
Jul 09, 2018 0.0400 0.0450 0.0355 0.0355 308,000 -0.02(-35.10%)
Jul 06, 2018 0.0550 0.0592 0.0547 0.0547 16,999 +0.00(+8.75%)
Jul 05, 2018 0.0503 0.0503 0.0503 0.0503 25,000 +0.00(+0.00%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 +0.02(+44.96%)
Jul 02, 2018 0.0347 0.0347 0.0347 0.0347 5,000 -0.01(-16.59%)
Jun 29, 2018 0.0511 0.0513 0.0416 0.0416 30,250 -0.01(-26.28%)
Jun 28, 2018 0.0564 0.0564 0.0564 0.0564 5,000 -0.00(-3.36%)
Jun 27, 2018 0.0584 0.0584 0.0584 0.0584 40,000 -0.00(-5.21%)
Jun 25, 2018 0.0616 0.0616 0.0616 0 +0.00(+8.07%)
Jun 22, 2018 0.0551 0.0570 0.0551 0.0570 24,550 +0.00(+3.45%)
Jun 21, 2018 0.0551 0.0629 0.0551 42,140 -0.01(-12.40%)
Jun 20, 2018 0.0556 0.0680 0.0556 0.0629 72,200 +0.01(+13.13%)
Jun 19, 2018 0.0870 0.0870 0.0556 0.0556 47,180 -0.00(-7.33%)
Jun 18, 2018 0.0595 0.0600 0.0595 0.0600 15,000 +0.01(+15.16%)
Jun 15, 2018 0.0600 0.0521 0.0521 57,070 -0.01(-13.17%)
Jun 14, 2018 0.0666 0.0708 0.0600 0.0600 16,990 -0.01(-15.01%)
Jun 13, 2018 0.0650 0.0741 0.0624 0.0706 82,300 +0.01(+8.62%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 19,150 +0.00(+1.09%)
Jun 11, 2018 0.0583 0.0643 0.0491 0.0643 33,000 +0.00(+0.16%)
Jun 08, 2018 0.0642 0.0642 0.0642 0.0642 10,000 -0.01(-10.83%)
Jun 07, 2018 0.0746 0.0746 0.0491 0.0720 25,015 -0.01(-10.00%)
Jun 06, 2018 0.0770 0.0830 0.0668 0.0800 19,700 +0.01(+7.53%)
Jun 05, 2018 0.0742 0.0820 0.0742 0.0744 51,800 +0.00(+6.29%)
Jun 04, 2018 0.0400 0.0718 0.0400 0.0700 48,771 +0.02(+42.57%)
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.