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 )

0.0156 -0.0013 (-7.69%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 24, 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 (%)
Mar 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+20.00%)
Mar 27, 2020 0.0125 0.0125 0.0125 0.0125 500 +0.00(+17.92%)
Mar 26, 2020 0.0106 0.0106 0.0106 0.0106 15,050 -0.00(-3.64%)
Mar 25, 2020 0.0070 0.0128 0.0070 0.0110 21,450 +0.00(+10.00%)
Mar 24, 2020 0.0110 0.0113 0.0100 0.0100 12,000 +0.00(+19.05%)
Mar 23, 2020 0.0090 0.0100 0.0084 0.0084 167,000 -0.00(-16.00%)
Mar 20, 2020 0.0105 0.0105 0.0100 0.0100 1,800 -0.00(-32.89%)
Mar 18, 2020 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Mar 17, 2020 0.0129 0.0150 0.0129 0.0149 139,722 +0.00(+23.14%)
Mar 16, 2020 0.0190 0.0190 0.0100 0.0121 173,394 -0.00(-24.38%)
Mar 13, 2020 0.0160 0.0160 0.0110 0.0160 24,000 +0.00(+33.33%)
Mar 12, 2020 0.0100 0.0161 0.0100 0.0120 13,900 -0.00(-25.47%)
Mar 11, 2020 0.0137 0.0161 0.0120 0.0161 35,000 +0.00(+8.05%)
Mar 10, 2020 0.0120 0.0179 0.0110 0.0149 36,279 +0.00(+24.17%)
Mar 09, 2020 0.0120 0.0142 0.0120 0.0120 57,523 -0.00(-27.71%)
Mar 06, 2020 0.0166 0.0166 0.0166 0.0166 5,500 +0.00(+0.61%)
Mar 05, 2020 0.0165 0.0165 0.0165 0.0165 63,000 +0.00(+17.86%)
Mar 04, 2020 0.0166 0.0166 0.0140 0.0140 7,257 -0.00(-15.66%)
Mar 03, 2020 0.0132 0.0166 0.0130 0.0166 25,000 +0.00(+27.69%)
Mar 02, 2020 0.0166 0.0166 0.0120 0.0130 18,380 -0.00(-15.58%)
Feb 28, 2020 0.0135 0.0154 0.0135 0.0154 17,500 -0.00(-7.23%)
Feb 27, 2020 0.0165 0.0176 0.0120 0.0166 64,600 -0.00(-0.60%)
Feb 26, 2020 0.0155 0.0167 0.0150 0.0167 13,350 +0.00(+0.00%)
Feb 25, 2020 0.0188 0.0188 0.0110 0.0167 84,199 +0.00(+7.74%)
Feb 24, 2020 0.0150 0.0185 0.0114 0.0155 191,060 -0.00(-3.13%)
Feb 21, 2020 0.0207 0.0207 0.0155 0.0160 75,300 -0.00(-8.05%)
Feb 20, 2020 0.0150 0.0174 0.0150 0.0174 13,775 +0.00(+11.54%)
Feb 19, 2020 0.0120 0.0235 0.0120 0.0156 135,200 -0.00(-22.00%)
Feb 18, 2020 0.0465 0.0465 0.0179 0.0200 43,453 -0.00(-6.10%)
Feb 14, 2020 0.0213 0.0213 0.0213 0.0213 2,800 +0.00(+6.50%)
Feb 13, 2020 0.0176 0.0200 0.0176 0.0200 16,874 +0.00(+11.11%)
Feb 12, 2020 0.0060 0.0193 0.0060 0.0180 149,750 -0.00(-10.00%)
Feb 11, 2020 0.0178 0.0235 0.0100 0.0200 47,445 -0.00(-18.37%)
Feb 10, 2020 0.0245 0.0245 0.0245 0.0245 10,000 -0.00(-0.41%)
Feb 07, 2020 0.0240 0.0246 0.0213 0.0246 31,700 +0.00(+16.59%)
Feb 06, 2020 0.0171 0.0246 0.0171 0.0211 5,151 +0.00(+16.57%)
Feb 05, 2020 0.0200 0.0200 0.0181 0.0181 10,109 -0.01(-24.58%)
Feb 04, 2020 0.0171 0.0240 0.0171 0.0240 12,750 +0.00(+25.65%)
Feb 03, 2020 0.0220 0.0240 0.0179 0.0191 90,242 -0.00(-20.42%)
Jan 31, 2020 0.0240 0.0240 0.0240 0.0240 21,200 +0.00(+0.00%)
Jan 30, 2020 0.0240 0.0240 0.0240 0.0240 3,500 +0.00(+0.00%)
Jan 29, 2020 0.0227 0.0240 0.0200 0.0240 17,500 +0.00(+5.26%)
Jan 28, 2020 0.0287 0.0287 0.0228 0.0228 79,310 +0.00(+6.05%)
Jan 27, 2020 0.0262 0.0270 0.0215 0.0215 112,030 -0.01(-23.21%)
Jan 24, 2020 0.0450 0.0450 0.0265 0.0280 110,200 +0.00(+12.00%)
Jan 23, 2020 0.0250 0.0316 0.0181 0.0250 65,095 +0.01(+31.58%)
Jan 21, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0200 0.0145 0.0190 98,800 +0.00(+0.00%)
Jan 16, 2020 0.0190 0.0200 0.0190 0.0190 48,500 -0.00(-5.00%)
Jan 15, 2020 0.0190 0.0250 0.0190 0.0200 75,545 +0.00(+0.00%)
Jan 14, 2020 0.0218 0.0250 0.0182 0.0200 109,450 +0.00(+2.56%)
Jan 13, 2020 0.0195 0.0195 0.0170 0.0195 20,400 +0.00(+29.14%)
Jan 10, 2020 0.0170 0.0170 0.0151 0.0151 33,000 +0.00(+16.15%)
Jan 09, 2020 0.0155 0.0169 0.0130 0.0130 16,890 +0.00(+27.45%)
Jan 08, 2020 0.0170 0.0170 0.0102 0.0102 2,700 -0.00(-23.88%)
Jan 07, 2020 0.0150 0.0150 0.0110 0.0134 20,333 -0.00(-16.77%)
Jan 06, 2020 0.0175 0.0175 0.0139 0.0161 39,200 +0.00(+0.62%)
Jan 03, 2020 0.0160 0.0175 0.0160 0.0160 109,500 +0.00(+19.40%)
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.