Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preveceutical Medical Inc (CSE: PREV )

0.0250 UNCHANGED
Official Closing Price Updated: 2:44 PM EDT, May 28, 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 (%)
Feb 28, 2018 0.4300 0.4350 0.4000 0.4350 37,615 +0.02(+3.57%)
Feb 27, 2018 0.4450 0.4450 0.4000 0.4200 88,621 -0.03(-5.62%)
Feb 26, 2018 0.4500 0.4500 0.4400 0.4450 42,374 +0.01(+1.14%)
Feb 23, 2018 0.4750 0.4750 0.4200 0.4400 102,453 +0.00(+0.00%)
Feb 22, 2018 0.4750 0.4800 0.4200 0.4400 66,559 -0.04(-8.33%)
Feb 21, 2018 0.4500 0.4950 0.4500 0.4800 372,649 +0.06(+14.29%)
Feb 20, 2018 0.4400 0.4400 0.4050 0.4200 40,106 +0.00(+0.00%)
Feb 16, 2018 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Feb 15, 2018 0.4500 0.4500 0.4400 0.4400 11,050 +0.02(+4.76%)
Feb 14, 2018 0.4350 0.4450 0.4050 0.4200 6,600 +0.01(+2.44%)
Feb 13, 2018 0.4150 0.4150 0.4050 0.4100 19,500 -0.04(-8.89%)
Feb 12, 2018 0.4500 0.4500 0.4500 0.4500 21,000 +0.00(+0.00%)
Feb 09, 2018 0.4750 0.4900 0.4400 0.4500 15,025 -0.03(-7.22%)
Feb 08, 2018 0.4850 0.5100 0.4850 0.4850 85,000 -0.01(-1.02%)
Feb 07, 2018 0.4400 0.5000 0.4400 0.4900 161,025 +0.06(+13.95%)
Feb 06, 2018 0.4100 0.4350 0.3800 0.4300 12,300 -0.01(-2.27%)
Feb 05, 2018 0.4450 0.4450 0.4200 0.4400 73,080 -0.03(-7.37%)
Feb 02, 2018 0.4750 0.4750 0.4000 0.4750 61,850 -0.03(-5.00%)
Feb 01, 2018 0.5000 0.5300 0.4750 0.5000 47,707 -0.02(-3.85%)
Jan 31, 2018 0.4950 0.5200 0.4800 0.5200 99,055 +0.02(+4.00%)
Jan 30, 2018 0.5500 0.4850 0.5000 74,916 -0.06(-10.71%)
Jan 29, 2018 0.6000 0.6000 0.4800 0.5600 429,520 -0.04(-6.67%)
Jan 26, 2018 0.5500 0.6500 0.5500 0.6000 289,750 +0.07(+13.21%)
Jan 25, 2018 0.4800 0.5500 0.4800 0.5300 265,600 +0.06(+11.58%)
Jan 24, 2018 0.5000 0.5000 0.4700 0.4750 21,250 -0.03(-5.00%)
Jan 23, 2018 0.5000 0.5000 0.4800 0.5000 69,150 +0.00(+0.00%)
Jan 22, 2018 0.5000 0.5000 0.5000 0.5000 134,561 +0.00(+0.00%)
Jan 19, 2018 0.5000 0.5000 0.5000 0.5000 7,224 +0.00(+0.00%)
Jan 18, 2018 0.5000 0.5500 0.5000 0.5000 151,560 +0.00(+0.00%)
Jan 17, 2018 0.4800 0.5000 0.4500 0.5000 223,760 +0.01(+1.01%)
Jan 16, 2018 0.5200 0.5500 0.4950 0.4950 65,000 -0.03(-4.81%)
Jan 15, 2018 0.5000 0.5200 0.5000 0.5200 127,500 +0.02(+4.00%)
Jan 12, 2018 0.5100 0.5100 0.4800 0.5000 51,601 -0.02(-3.85%)
Jan 11, 2018 0.5400 0.5400 0.5000 0.5200 137,500 +0.02(+4.00%)
Jan 10, 2018 0.5000 0.5300 0.5000 0.5000 243,650 +0.03(+6.38%)
Jan 09, 2018 0.5000 0.5400 0.4700 0.4700 138,788 -0.01(-1.05%)
Jan 08, 2018 0.4500 0.5000 0.4450 0.4750 720,046 +0.01(+1.06%)
Jan 05, 2018 0.4400 0.5000 0.4400 0.4700 302,070 +0.03(+6.82%)
Jan 04, 2018 0.4400 0.4400 0.4050 0.4400 250,810 +0.02(+4.76%)
Jan 03, 2018 0.4900 0.4900 0.4200 0.4200 114,788 -0.08(-16.00%)
Jan 02, 2018 0.4800 0.5000 0.4800 0.5000 3,500 +0.03(+6.38%)
Dec 29, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 28, 2017 0.4800 0.4800 0.4700 0.4700 14,090 -0.01(-2.08%)
Dec 27, 2017 0.5000 0.5000 0.4800 0.4800 14,365 -0.02(-4.00%)
Dec 22, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 21, 2017 0.4600 0.5000 0.4500 0.5000 90,980 +0.01(+1.01%)
Dec 20, 2017 0.4450 0.4950 0.4450 0.4950 54,000 +0.00(+0.00%)
Dec 19, 2017 0.5500 0.5500 0.4950 0.4950 65,410 -0.07(-11.61%)
Dec 18, 2017 0.5500 0.5600 0.4400 0.5600 60,500 -0.04(-6.67%)
Dec 13, 2017 0.6000 0.6000 0.6000 200 +0.05(+9.09%)
Dec 12, 2017 0.5500 0.6000 0.5500 0.5500 48,544 -0.05(-8.33%)
Dec 11, 2017 0.6000 0.6000 0.6000 0.6000 1,300 +0.02(+3.45%)
Dec 08, 2017 0.5400 0.5900 0.5400 0.5800 65,600 +0.01(+1.75%)
Dec 07, 2017 0.5900 0.5900 0.5500 0.5700 18,920 -0.02(-3.39%)
Dec 06, 2017 0.5800 0.5900 0.5400 0.5900 42,920 +0.03(+5.36%)
Dec 05, 2017 0.5700 0.5700 0.5600 0.5600 5,000 -0.02(-3.45%)
Dec 04, 2017 0.5800 0.5800 0.5800 0.5800 7,500 -0.05(-7.94%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.