ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.075
      -0.06%
      Bitcoin
      64,099.92
      0.16%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. PreveCeutical Medical Inc (QB) (PRVCF)

      7. PreveCeutical Medical Inc (QB) (PRVCF) Historical

      PRVCF PreveCeutical Medical Inc (QB)

      0.011
      -0.0035 (-24.14%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      PRVCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.011 -0.0035 -24.14% 0.0146 0.0146 0.011 434,000
      May 02 2024 0.0145 -0.0002 -1.36% 0.0145 0.0145 0.0145 330
      May 01 2024 0.0147 -0.00346 -19.07% 0.0182 0.0182 0.0146 135,500
      Apr 30 2024 0.018164 0.00366 25.27% 0.0145 0.018164 0.0145 16,785
      Apr 29 2024 0.0145 -0.0002 -1.36% 0.0145 0.0145 0.0145 1,785
      Apr 26 2024 0.0147 -0.00154 -9.48% 0.0147 0.0147 0.0147 20,000
      Apr 25 2024 0.01624 0.00 0.00% 0.01624 0.01624 0.01624 0
      Apr 24 2024 0.01624 0.00 0.00% 0.01624 0.01624 0.01624 0
      Apr 23 2024 0.01624 -0.00236 -12.69% 0.01624 0.01624 0.01624 2,000
      Apr 22 2024 0.0186 0.00 0.00% 0.0186 0.0186 0.0186 0
      Apr 19 2024 0.0186 0.00 0.00% 0.0186 0.0186 0.0186 0
      Apr 18 2024 0.0186 0.004 27.40% 0.01435 0.0186 0.01435 11,100
      Apr 17 2024 0.0146 0.00 0.00% 0.0189 0.0189 0.0146 67,500
      Apr 16 2024 0.0146 -0.0044 -23.16% 0.0143 0.0146 0.0143 46,000
      Apr 15 2024 0.019 0.00085 4.68% 0.019 0.019 0.019 5,000
      Apr 12 2024 0.01815 0.0014 8.36% 0.01815 0.01815 0.01815 940
      Apr 11 2024 0.01675 0.0023 15.92% 0.019 0.019 0.01675 120,001
      Apr 10 2024 0.01445 -0.00455 -23.95% 0.019 0.01905 0.0143 181,000
      Apr 09 2024 0.019 0.0042 28.38% 0.0191 0.0191 0.0142 614,810
      Apr 08 2024 0.0148 -0.0012 -7.50% 0.0142 0.0178 0.0142 11,422
      Apr 05 2024 0.016 -0.0009 -5.33% 0.0179 0.0179 0.016 63,750
      Apr 04 2024 0.0169 0.0013 8.33% 0.0186 0.0186 0.0169 12,650
      Apr 03 2024 0.0156 0.00 0.00% 0.0156 0.0156 0.0156 0
      Apr 02 2024 0.0156 -0.0011 -6.59% 0.0145 0.0156 0.0145 15,250
      Apr 01 2024 0.0167 0.00 0.00% 0.01561 0.0167 0.01561 15,050
      Mar 28 2024 0.0167 0.00044 2.71% 0.0178 0.0178 0.0167 31,334
      Mar 27 2024 0.01626 0.00146 9.86% 0.0162 0.01626 0.0162 12,570
      Mar 26 2024 0.0148 -0.0022 -12.94% 0.017 0.017 0.0148 50,000
      Mar 25 2024 0.017 -0.0007 -3.95% 0.0178 0.0178 0.017 14,000
      Mar 22 2024 0.0177 0.0007 4.12% 0.0177 0.0177 0.0177 250
      Mar 21 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
      Mar 20 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0
      Mar 19 2024 0.017 0.00025 1.49% 0.017 0.017 0.017 1,312
      Mar 18 2024 0.01675 0.00065 4.04% 0.0149 0.0182 0.0149 117,582
      Mar 15 2024 0.0161 0.0001 0.63% 0.0161 0.0161 0.0161 32,000
      Mar 14 2024 0.016 0.0001 0.63% 0.0158 0.016 0.0134 298,500
      Mar 13 2024 0.0159 0.0001 0.63% 0.01592 0.01592 0.0159 16,216
      Mar 12 2024 0.0158 0.0008 5.33% 0.0158 0.0158 0.0158 22,793
      Mar 11 2024 0.015 0.0037 32.74% 0.015 0.015 0.015 4,000
      Mar 08 2024 0.0113 -0.0022 -16.30% 0.013 0.013 0.0113 177,280
      Mar 07 2024 0.0135 -0.00085 -5.92% 0.0135 0.0145 0.0135 41,520
      Mar 06 2024 0.01435 -0.00085 -5.59% 0.0154 0.0154 0.01435 21,299
      Mar 05 2024 0.0152 0.00 0.00% 0.0152 0.0152 0.0152 0
      Mar 04 2024 0.0152 0.0003 2.01% 0.0128 0.0152 0.0128 24,678
      Mar 01 2024 0.0149 0.0013 9.56% 0.0154 0.0154 0.0149 11,310
      Feb 29 2024 0.0136 -0.0016 -10.53% 0.0136 0.0136 0.0136 3,993
      Feb 28 2024 0.0152 0.001 7.04% 0.0151 0.0152 0.0144 16,012
      Feb 27 2024 0.0142 -0.0004 -2.74% 0.0136 0.0144 0.0132 27,234
      Feb 26 2024 0.0146 -0.00225 -13.35% 0.0144 0.0169 0.0132 69,800
      Feb 23 2024 0.01685 -0.00065 -3.71% 0.01685 0.01685 0.01655 4,000
      Feb 22 2024 0.0175 -0.001 -5.41% 0.0192 0.0192 0.0149 73,096
      Feb 21 2024 0.0185 0.00126 7.31% 0.01655 0.0185 0.01655 198,000
      Feb 20 2024 0.01724 -0.0004 -2.27% 0.017 0.01724 0.01637 30,200
      Feb 16 2024 0.01764 0.00 0.00% 0.01764 0.01764 0.01764 0
      Feb 15 2024 0.01764 -0.00101 -5.42% 0.01764 0.01764 0.01764 500
      Feb 14 2024 0.01865 -0.00085 -4.36% 0.01865 0.01865 0.01865 101,735
      Feb 13 2024 0.0195 0.00152 8.45% 0.016 0.021 0.016 548,750
      Feb 12 2024 0.01798 0.00073 4.23% 0.01798 0.01798 0.01798 1,250
      Feb 09 2024 0.01725 -0.00155 -8.24% 0.01725 0.01725 0.01725 5,010
      Feb 08 2024 0.0188 0.00112 6.33% 0.0187 0.0188 0.0187 30,000
      Feb 07 2024 0.01768 0.00024 1.38% 0.016 0.0179 0.016 7,890
      Feb 06 2024 0.01744 0.00063 3.75% 0.01744 0.01744 0.01744 2,000

      Your Recent History

      USOTC
      PRVCF
      PreveCeutical Medical (QB)
      Delayed Upgrade Clock