PreveCeutical Medical Inc (PREV)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.02 | 0.025 | 0.02 | 23458 | 0.02 | CS |
| 4 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 83367 | 0.02065223 | CS |
| 12 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 198598 | 0.02314374 | CS |
| 26 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 186509 | 0.02334529 | CS |
| 52 | -0.005 | -20 | 0.025 | 0.03 | 0.015 | 140524 | 0.02423009 | CS |
| 156 | -0.005 | -20 | 0.025 | 0.04 | 0.015 | 183084 | 0.02581224 | CS |
| 260 | -0.02 | -50 | 0.04 | 0.1 | 0.01 | 448908 | 0.03805996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721941500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721855100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1721768700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 111000 |
| 1721682300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721423100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 588 |
| 1721336700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100 |
| 1721250300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 35000 |
| 1721163900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 35000 |
| 1721077500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1720818300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1720731900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 60000 |
| 1720645500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 76000 |
| 1720559100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 70800 |
| 1720472700 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 595600 |
| 1720213500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720127100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720040700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719954300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719608700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719522300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 152249 |
| 1719435900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719349500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 400 |
| 1719263100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719003900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 8000 |
| 1718917500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718831100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 79002 |
| 1718744700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 230000 |
| 1718658300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50933 |
| 1718399100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1718312700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 101183 |
| 1718226300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 18000 |
| 1718139900 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 138335 |
| 1718053440 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 100200 |
| 1717794300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 258900 |
| 1717707900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717621500 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 203800 |
| 1717535100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 519000 |
| 1717448700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 96000 |
| 1717189500 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 91000 |
| 1717103100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 469416 |
| 1717016700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 133000 |
| 1716930300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 36000 |
| 1716843900 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 461665 |
| 1716584700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 350412 |
| 1716498300 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 103600 |
| 1716411900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1 |
| 1716325500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 242000 |
| 1715979900 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 112000 |
| 1715893500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 9000 |
| 1715807100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 8080 |
| 1715720700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 8447 |
| 1715634300 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1715375100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18588 |
| 1715288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 95500 |
| 1715115900 | 0.025 | 0.01 | 66.67 | 0.02 | 0.025 | 0.02 | 1201000 |
| 1715029500 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 45000 |
| 1714770300 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.015 | 2954500 |
| 1714683900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1714597500 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 14900 |
| 1714511100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 57000 |
| 1714424700 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 170100 |
| 1714165500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 207666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
