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 (%)
Dec 31, 2020 0.0235 0.0235 0.0235 591,130 -0.00(-2.08%)
Dec 30, 2020 0.0229 0.0250 0.0227 0.0240 591,130 +0.00(+4.80%)
Dec 29, 2020 0.0215 0.0254 0.0215 0.0229 353,970 -0.00(-0.43%)
Dec 28, 2020 0.0223 0.0287 0.0207 0.0230 1,044,178 -0.00(-5.35%)
Dec 24, 2020 0.0283 0.0283 0.0233 0.0243 26,900 -0.00(-10.99%)
Dec 23, 2020 0.0223 0.0275 0.0223 0.0273 580,631 +0.00(+8.76%)
Dec 22, 2020 0.0283 0.0283 0.0206 0.0251 660,255 +0.00(+0.00%)
Dec 21, 2020 0.0284 0.0284 0.0225 0.0251 793,922 +0.00(+0.40%)
Dec 18, 2020 0.0200 0.0274 0.0200 0.0250 1,629,100 +0.00(+0.00%)
Dec 17, 2020 0.0275 0.0285 0.0240 0.0250 895,838 -0.00(-4.21%)
Dec 16, 2020 0.0275 0.0275 0.0250 0.0261 773,085 -0.00(-3.33%)
Dec 15, 2020 0.0300 0.0300 0.0260 0.0270 329,354 +0.00(+1.89%)
Dec 14, 2020 0.0275 0.0309 0.0250 0.0265 464,263 -0.00(-3.28%)
Dec 11, 2020 0.0254 0.0312 0.0254 0.0274 464,700 -0.00(-11.33%)
Dec 10, 2020 0.0230 0.0320 0.0230 0.0309 336,547 +0.00(+16.60%)
Dec 09, 2020 0.0323 0.0323 0.0252 0.0265 945,131 -0.00(-1.85%)
Dec 08, 2020 0.0324 0.0324 0.0252 0.0270 1,838,442 -0.00(-10.00%)
Dec 07, 2020 0.0263 0.0350 0.0263 0.0300 1,397,019 +0.00(+0.00%)
Dec 04, 2020 0.0349 0.0349 0.0290 0.0300 1,342,100 -0.00(-3.23%)
Dec 03, 2020 0.0300 0.0320 0.0279 0.0310 3,696,205 +0.00(+14.81%)
Dec 02, 2020 0.0250 0.0289 0.0250 0.0270 515,300 +0.00(+0.00%)
Dec 01, 2020 0.0252 0.0278 0.0252 0.0270 299,479 +0.00(+6.72%)
Nov 30, 2020 0.0252 0.0289 0.0252 0.0253 681,003 -0.00(-4.53%)
Nov 27, 2020 0.0290 0.0290 0.0250 0.0265 525,400 -0.00(-1.85%)
Nov 25, 2020 0.0238 0.0290 0.0238 0.0270 505,000 +0.00(+0.00%)
Nov 24, 2020 0.0317 0.0317 0.0270 0.0270 739,264 -0.00(-6.25%)
Nov 23, 2020 0.0317 0.0335 0.0242 0.0288 2,122,257 +0.00(+3.97%)
Nov 20, 2020 0.0340 0.0340 0.0245 0.0277 2,862,600 +0.00(+0.73%)
Nov 19, 2020 0.0340 0.0340 0.0247 0.0275 4,018,234 -0.00(-7.41%)
Nov 18, 2020 0.0278 0.0315 0.0230 0.0297 3,442,853 +0.01(+26.38%)
Nov 17, 2020 0.0262 0.0262 0.0220 0.0235 1,646,883 -0.00(-14.86%)
Nov 16, 2020 0.0218 0.0288 0.0218 0.0276 252,076 +0.00(+10.40%)
Nov 13, 2020 0.0270 0.0287 0.0240 0.0250 462,300 -0.00(-9.75%)
Nov 12, 2020 0.0330 0.0330 0.0270 0.0277 553,411 -0.00(-12.06%)
Nov 11, 2020 0.0309 0.0315 0.0275 0.0315 291,366 +0.00(+7.88%)
Nov 10, 2020 0.0286 0.0320 0.0270 0.0292 479,556 +0.00(+0.34%)
Nov 09, 2020 0.0320 0.0329 0.0258 0.0291 861,121 -0.00(-5.83%)
Nov 06, 2020 0.0329 0.0329 0.0281 0.0309 276,400 +0.00(+1.98%)
Nov 05, 2020 0.0293 0.0329 0.0280 0.0303 483,321 +0.00(+8.21%)
Nov 04, 2020 0.0310 0.0319 0.0260 0.0280 377,826 -0.00(-3.45%)
Nov 03, 2020 0.0259 0.0302 0.0251 0.0290 544,601 +0.00(+2.47%)
Nov 02, 2020 0.0252 0.0313 0.0252 0.0283 1,723,711 +0.00(+0.00%)
Oct 30, 2020 0.0299 0.0325 0.0261 0.0283 201,000 -0.00(-1.39%)
Oct 29, 2020 0.0280 0.0310 0.0280 0.0287 253,967 -0.00(-10.03%)
Oct 28, 2020 0.0293 0.0340 0.0290 0.0319 92,799 +0.00(+3.57%)
Oct 27, 2020 0.0224 0.0312 0.0224 0.0308 237,123 -0.00(-2.53%)
Oct 26, 2020 0.0290 0.0318 0.0290 0.0316 99,564 +0.00(+8.97%)
Oct 23, 2020 0.0256 0.0329 0.0256 0.0290 139,800 -0.00(-7.64%)
Oct 22, 2020 0.0256 0.0350 0.0256 0.0314 245,493 -0.00(-4.56%)
Oct 21, 2020 0.0315 0.0354 0.0294 0.0329 354,871 +0.00(+3.13%)
Oct 20, 2020 0.0331 0.0345 0.0294 0.0319 267,140 +0.00(+6.33%)
Oct 19, 2020 0.0255 0.0323 0.0255 0.0300 491,601 +0.00(+6.38%)
Oct 16, 2020 0.0275 0.0300 0.0275 0.0282 174,700 -0.00(-4.41%)
Oct 15, 2020 0.0280 0.0310 0.0280 0.0295 66,987 +0.00(+5.36%)
Oct 14, 2020 0.0256 0.0310 0.0256 0.0280 548,817 +0.00(+7.69%)
Oct 13, 2020 0.0270 0.0310 0.0260 0.0260 491,794 -0.00(-5.45%)
Oct 12, 2020 0.0296 0.0300 0.0270 0.0275 841,592 -0.00(-11.29%)
Oct 09, 2020 0.0300 0.0340 0.0300 0.0310 294,300 -0.00(-8.82%)
Oct 08, 2020 0.0290 0.0350 0.0290 0.0340 764,034 +0.00(+9.68%)
Oct 07, 2020 0.0387 0.0387 0.0310 0.0310 218,784 -0.00(-8.82%)
Oct 06, 2020 0.0270 0.0340 0.0270 0.0340 439,115 +0.00(+14.09%)
Oct 05, 2020 0.0314 0.0335 0.0291 0.0298 286,566 -0.00(-6.88%)
Oct 02, 2020 0.0310 0.0320 0.0294 0.0320 226,900 +0.00(+3.23%)
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.