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 UNCHANGED
Official Closing Price Updated: 11:47 AM EDT, May 1, 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, 2019 0.0650 0.0700 0.0650 0.0650 198,866 -0.01(-7.14%)
Apr 29, 2019 0.0650 0.0700 0.0650 0.0700 1,908,147 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0700 0.0600 0.0700 1,598,704 +0.01(+7.69%)
Apr 25, 2019 0.0650 0.0650 0.0600 0.0650 396,337 +0.01(+8.33%)
Apr 24, 2019 0.0650 0.0650 0.0600 0.0600 901,456 -0.01(-7.69%)
Apr 23, 2019 0.0650 0.0700 0.0650 0.0650 1,847,216 -0.01(-7.14%)
Apr 22, 2019 0.0650 0.0700 0.0600 0.0700 1,161,754 +0.01(+7.69%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0600 0.0650 3,255,726 -0.01(-7.14%)
Apr 16, 2019 0.0650 0.0700 0.0600 0.0700 1,556,222 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0700 0.0600 0.0700 2,804,450 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0700 0.0600 0.0700 1,501,589 +0.01(+7.69%)
Apr 11, 2019 0.0600 0.0650 0.0600 0.0650 1,222,300 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0650 1,211,242 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0650 1,187,416 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0600 0.0650 4,494,482 -0.01(-13.33%)
Apr 05, 2019 0.0600 0.0750 0.0550 0.0750 9,360,392 +0.02(+36.36%)
Apr 04, 2019 0.0450 0.0600 0.0400 0.0550 3,997,394 +0.01(+22.22%)
Apr 03, 2019 0.0400 0.0450 0.0400 0.0450 842,600 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0400 0.0450 381,193 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0450 0.0400 0.0450 128,800 +0.00(+0.00%)
Mar 29, 2019 0.0450 0.0450 0.0400 0.0450 221,030 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0450 0.0400 0.0450 342,270 +0.00(+0.00%)
Mar 27, 2019 0.0450 0.0450 0.0400 0.0450 486,343 +0.00(+0.00%)
Mar 26, 2019 0.0500 0.0500 0.0450 0.0450 1,447,794 -0.01(-10.00%)
Mar 25, 2019 0.0500 0.0500 0.0450 0.0500 3,012,550 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0500 0.0400 0.0500 2,689,244 +0.01(+25.00%)
Mar 21, 2019 0.0450 0.0450 0.0400 0.0400 346,054 -0.00(-11.11%)
Mar 20, 2019 0.0400 0.0450 0.0400 0.0450 663,104 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0450 0.0400 0.0450 170,198 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0450 0.0400 0.0450 885,654 +0.00(+12.50%)
Mar 15, 2019 0.0400 0.0450 0.0400 0.0400 266,600 -0.00(-11.11%)
Mar 14, 2019 0.0400 0.0450 0.0400 0.0450 317,900 +0.00(+12.50%)
Mar 13, 2019 0.0450 0.0450 0.0400 0.0400 89,200 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0400 0.0400 272,625 -0.00(-11.11%)
Mar 11, 2019 0.0400 0.0450 0.0400 0.0450 459,943 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0450 0.0400 0.0400 694,300 -0.00(-11.11%)
Mar 07, 2019 0.0400 0.0450 0.0400 0.0450 123,700 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0400 0.0450 460,518 +0.00(+0.00%)
Mar 05, 2019 0.0500 0.0500 0.0450 0.0450 280,322 -0.01(-10.00%)
Mar 04, 2019 0.0500 0.0500 0.0450 0.0500 509,525 +0.00(+0.00%)
Mar 01, 2019 0.0450 0.0500 0.0450 0.0500 5,364,605 +0.01(+25.00%)
Feb 28, 2019 0.0400 0.0450 0.0400 0.0400 452,500 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0450 0.0400 0.0400 392,633 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0450 0.0400 0.0400 621,307 -0.00(-11.11%)
Feb 25, 2019 0.0400 0.0450 0.0400 0.0450 439,486 +0.00(+0.00%)
Feb 22, 2019 0.0450 0.0450 0.0400 0.0450 255,018 +0.00(+12.50%)
Feb 21, 2019 0.0400 0.0450 0.0400 0.0400 557,390 -0.00(-11.11%)
Feb 20, 2019 0.0450 0.0450 0.0400 0.0450 702,216 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0450 498,663 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 14, 2019 0.0450 0.0500 0.0400 0.0450 574,729 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0400 0.0450 619,553 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0500 0.0450 0.0450 745,700 -0.01(-10.00%)
Feb 11, 2019 0.0500 0.0500 0.0450 0.0500 901,163 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0500 0.0400 0.0500 884,758 +0.01(+11.11%)
Feb 07, 2019 0.0450 0.0450 0.0400 0.0450 846,462 -0.01(-10.00%)
Feb 06, 2019 0.0500 0.0500 0.0400 0.0500 726,691 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0500 0.0450 0.0500 901,802 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0500 0.0400 0.0500 3,291,024 +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.