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 31, 2022 0.0162 0.0192 0.0162 0.0192 400 +0.00(+0.00%)
May 27, 2022 0.0190 0.0195 0.0190 0.0192 62,506 +0.00(+17.07%)
May 26, 2022 0.0164 0.0164 0.0164 0.0164 500 +0.00(+0.61%)
May 25, 2022 0.0164 0.0197 0.0163 0.0163 79,548 +0.00(+0.00%)
May 24, 2022 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
May 23, 2022 0.0163 0.0165 0.0163 0.0163 1,600 -0.00(-17.68%)
May 20, 2022 0.0180 0.0198 0.0173 0.0198 43,539 +0.00(+4.21%)
May 19, 2022 0.0190 0.0190 0.0190 0.0190 49,645 -0.00(-1.04%)
May 18, 2022 0.0192 0.0192 0.0175 0.0192 125,290 +0.00(+8.47%)
May 17, 2022 0.0161 0.0192 0.0161 0.0177 32,900 -0.00(-7.33%)
May 16, 2022 0.0161 0.0191 0.0161 0.0191 43,251 +0.00(+1.60%)
May 13, 2022 0.0187 0.0192 0.0160 0.0188 266,050 +0.00(+0.53%)
May 12, 2022 0.0187 0.0193 0.0185 0.0187 101,200 -0.00(-0.53%)
May 11, 2022 0.0188 0.0188 0.0187 0.0188 56,694 -0.00(-2.59%)
May 10, 2022 0.0197 0.0197 0.0160 0.0193 78,658 +0.00(+6.63%)
May 09, 2022 0.0196 0.0196 0.0181 0.0181 70,000 -0.00(-4.74%)
May 06, 2022 0.0151 0.0194 0.0151 0.0190 33,280 -0.00(-2.06%)
May 05, 2022 0.0194 0.0194 0.0194 0.0194 2,500 -0.00(-0.51%)
May 04, 2022 0.0195 0.0195 0.0191 0.0195 95,000 +0.00(+2.63%)
May 03, 2022 0.0194 0.0194 0.0190 0.0190 55,538 -0.00(-3.55%)
May 02, 2022 0.0199 0.0199 0.0193 0.0197 8,069 +0.00(+3.68%)
Apr 29, 2022 0.0191 0.0202 0.0190 0.0190 2,857 -0.00(-0.52%)
Apr 28, 2022 0.0161 0.0195 0.0161 0.0191 216,501 +0.00(+0.00%)
Apr 27, 2022 0.0190 0.0206 0.0190 0.0191 22,834 +0.00(+0.00%)
Apr 26, 2022 0.0191 0.0191 0.0191 0.0191 2,950 -0.00(-0.52%)
Apr 25, 2022 0.0210 0.0210 0.0161 0.0192 99,156 -0.00(-4.00%)
Apr 22, 2022 0.0198 0.0209 0.0198 0.0200 20,805 +0.00(+1.01%)
Apr 21, 2022 0.0199 0.0200 0.0198 0.0198 152,040 -0.00(-0.50%)
Apr 20, 2022 0.0199 0.0200 0.0198 0.0199 235,500 -0.00(-4.78%)
Apr 19, 2022 0.0198 0.0209 0.0198 0.0209 5,386 +0.00(+5.56%)
Apr 18, 2022 0.0225 0.0225 0.0198 0.0198 216,100 -0.00(-6.60%)
Apr 14, 2022 0.0210 0.0212 0.0210 0.0212 43,000 +0.00(+1.92%)
Apr 13, 2022 0.0210 0.0210 0.0199 0.0208 103,386 +0.00(+8.90%)
Apr 12, 2022 0.0194 0.0194 0.0191 0.0191 133,051 -0.00(-9.05%)
Apr 11, 2022 0.0200 0.0210 0.0200 0.0210 60,781 -0.00(-0.94%)
Apr 07, 2022 0.0212 0 +0.00(+6.00%)
Apr 06, 2022 0.0200 0.0200 0.0200 0.0200 72,002 -0.00(-0.99%)
Apr 05, 2022 0.0202 0.0202 0.0202 0.0202 6,050 -0.00(-4.72%)
Apr 04, 2022 0.0200 0.0212 0.0200 0.0212 93,050 +0.00(+5.47%)
Apr 01, 2022 0.0196 0.0222 0.0195 0.0201 45,500 +0.00(+0.00%)
Mar 31, 2022 0.0192 0.0205 0.0160 0.0201 304,844 +0.00(+0.50%)
Mar 30, 2022 0.0188 0.0205 0.0170 0.0200 50,235 +0.00(+4.71%)
Mar 28, 2022 0.0191 0 -0.00(-2.05%)
Mar 25, 2022 0.0194 0.0205 0.0194 0.0195 314,375 +0.00(+0.00%)
Mar 24, 2022 0.0161 0.0200 0.0160 0.0195 50,600 -0.00(-3.47%)
Mar 23, 2022 0.0225 0.0225 0.0199 0.0202 28,879 +0.00(+1.00%)
Mar 22, 2022 0.0200 0.0200 0.0196 0.0200 138,550 -0.00(-2.91%)
Mar 21, 2022 0.0207 0.0209 0.0192 0.0206 175,000 +0.00(+3.00%)
Mar 18, 2022 0.0200 0.0200 0.0177 0.0200 48,090 -0.00(-5.66%)
Mar 17, 2022 0.0191 0.0212 0.0191 0.0212 7,055 -0.00(-0.47%)
Mar 16, 2022 0.0161 0.0215 0.0160 0.0213 18,995 +0.00(+0.00%)
Mar 15, 2022 0.0225 0.0225 0.0191 0.0213 33,122 -0.00(-5.33%)
Mar 14, 2022 0.0208 0.0225 0.0192 0.0225 53,044 +0.00(+16.58%)
Mar 11, 2022 0.0193 0.0193 0.0193 0.0193 5,250 -0.00(-14.22%)
Mar 10, 2022 0.0200 0.0225 0.0200 0.0225 11,170 +0.00(+7.66%)
Mar 09, 2022 0.0210 0.0210 0.0209 0.0209 8,980 +0.00(+14.21%)
Mar 08, 2022 0.0189 0.0227 0.0160 0.0183 28,600 -0.00(-5.18%)
Mar 07, 2022 0.0193 0.0204 0.0161 0.0193 666,500 +0.00(+6.63%)
Mar 04, 2022 0.0201 0.0203 0.0181 0.0181 380,213 -0.00(-20.26%)
Mar 03, 2022 0.0227 0.0227 0.0192 0.0227 104,314 +0.00(+18.23%)
Mar 02, 2022 0.0227 0.0227 0.0192 0.0192 29,477 -0.00(-12.33%)
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.