PreveCeutical Medical Inc (PREV)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.025 | 0.045 | 0.025 | 473920 | 0.03336117 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.045 | 0.02 | 211252 | 0.03051686 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.045 | 0.015 | 142936 | 0.0257086 | CS |
| 26 | 0.005 | 25 | 0.02 | 0.045 | 0.015 | 120252 | 0.02172525 | CS |
| 52 | 0 | 0 | 0.025 | 0.045 | 0.015 | 141691 | 0.02269641 | CS |
| 156 | 0 | 0 | 0.025 | 0.045 | 0.015 | 147784 | 0.02544171 | CS |
| 260 | -0.01 | -28.5714285714 | 0.035 | 0.1 | 0.01 | 394276 | 0.03917309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736892300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 998113 |
| 1736805900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 371474 |
| 1736546700 | 0.035 | 0.005 | 16.67 | 0.045 | 0.045 | 0.035 | 1706027 |
| 1736460300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 179000 |
| 1736373900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 112600 |
| 1736287500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 500 |
| 1736201100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 63401 |
| 1735941900 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 108000 |
| 1735855500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1735682700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1735596300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 266500 |
| 1735337100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 373500 |
| 1735077900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 290 |
| 1734991500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60000 |
| 1734732300 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 187000 |
| 1734645900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 59000 |
| 1734559500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734473100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734386700 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 100000 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12000 |
| 1734041100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 46000 |
| 1733954700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733868300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 321135 |
| 1733781900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 183000 |
| 1733522700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 155000 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 11000 |
| 1733349900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 69000 |
| 1733263500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 307000 |
| 1733177100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1732917900 | 0.02 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 82600 |
| 1732831500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1732745100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732658700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 7000 |
| 1732572300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 7000 |
| 1732313100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50750 |
| 1732226700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.015 | 307000 |
| 1732140300 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 7250 |
| 1732053900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 103000 |
| 1731967500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 317640 |
| 1731708300 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 74000 |
| 1731621900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 47500 |
| 1731535500 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 47424 |
| 1731449100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 178810 |
| 1731362700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 183000 |
| 1731103500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731017100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 14700 |
| 1730930700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 77150 |
| 1730844300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 34055 |
| 1730757900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730495100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20000 |
| 1730408700 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 53019 |
| 1730322300 | 0.02 | -0.005 | -20.00 | 0.025 | 0.03 | 0.02 | 120400 |
| 1730235900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 109570 |
| 1730149500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 12000 |
| 1729890300 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 332249 |
| 1729803900 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 282515 |
| 1729717500 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 801300 |
| 1729631100 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 52000 |
| 1729544700 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 62000 |
| 1729285500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 366197 |
| 1729199100 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 509000 |
| 1729112700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729026300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
