Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

PreveCeutical Medical Inc. (PRVCF)

0.0180
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.01800.01800.01800.01800.0180100
Apr 21, 20250.02400.02400.01670.01810.0181313,800
Apr 17, 20250.02400.02410.02400.02400.024031,500
Apr 16, 20250.02410.02410.02410.02410.0241-
Apr 15, 20250.02200.02410.02200.02410.0241101,500
Apr 14, 20250.02320.02320.01620.01620.0162117,026
Apr 11, 20250.02700.02700.02310.02360.0236145,000
Apr 10, 20250.02270.02400.02270.02400.0240366,000
Apr 9, 20250.01360.02200.01360.02200.0220472,083
Apr 8, 20250.01330.01750.01330.01750.0175280,814
Apr 7, 20250.01330.01330.01330.01330.0133-
Apr 4, 20250.01430.01470.01330.01330.013357,081
Apr 3, 20250.01450.01570.01450.01450.014575,000
Apr 2, 20250.01500.01500.01500.01500.01504,570
Apr 1, 20250.01590.01590.01590.01590.015910,000
Mar 31, 20250.01590.01590.01590.01590.0159-
Mar 28, 20250.01590.01590.01590.01590.01591,117
Mar 27, 20250.01580.01580.01580.01580.015810,000
Mar 26, 20250.01590.01590.01590.01590.01591,500
Mar 25, 20250.01750.01750.01750.01750.01752,500
Mar 24, 20250.01700.01750.01400.01750.0175110,578
Mar 21, 20250.01700.01700.01570.01690.016934,201
Mar 20, 20250.01330.01330.01330.01330.0133335
Mar 19, 20250.01510.01510.01510.01510.0151-
Mar 18, 20250.01510.01510.01510.01510.01511,000
Mar 17, 20250.01830.01830.01830.01830.0183-
Mar 14, 20250.01830.01830.01830.01830.0183-
Mar 13, 20250.01830.01830.01830.01830.0183425
Mar 12, 20250.01530.01530.01530.01530.0153-
Mar 11, 20250.01930.01930.01530.01530.015395,730
Mar 10, 20250.01680.02000.01400.01660.0166128,285
Mar 7, 20250.01880.01880.01880.01880.01882,000
Mar 6, 20250.02100.02100.01500.01500.015041,000
Mar 5, 20250.02060.02060.02060.02060.0206970
Mar 4, 20250.01880.01900.01880.01900.019035,000
Mar 3, 20250.01900.01900.01720.01730.017321,330
Feb 28, 20250.02000.02000.01820.01820.01827,000
Feb 27, 20250.02090.02090.01910.01910.019146,605
Feb 26, 20250.01950.01950.01950.01950.0195-
Feb 25, 20250.01950.01950.01950.01950.0195-
Feb 24, 20250.01950.01950.01950.01950.0195-
Feb 21, 20250.01950.01950.01950.01950.01951,500
Feb 20, 20250.01900.01900.01900.01900.0190-
Feb 19, 20250.01420.01910.01420.01900.019029,050
Feb 18, 20250.01320.01320.01320.01320.0132140,169
Feb 14, 20250.02040.02040.02040.02040.0204200
Feb 13, 20250.02100.02100.02100.02100.0210500
Feb 12, 20250.01910.02360.01710.02050.0205107,504
Feb 11, 20250.01910.01910.01910.01910.0191-
Feb 10, 20250.01910.01910.01910.01910.0191400
Feb 7, 20250.01700.02230.01700.01940.019431,018
Feb 6, 20250.02050.02060.01800.01800.0180138,199
Feb 5, 20250.02620.02620.01700.02050.020579,302
Feb 4, 20250.02000.02390.01850.02300.0230195,922
Feb 3, 20250.01800.01800.01550.01550.0155221,000
Jan 31, 20250.01710.01710.01710.01710.0171-
Jan 30, 20250.01710.01710.01710.01710.01715,000
Jan 29, 20250.01910.01910.01730.01730.0173109,000
Jan 28, 20250.01900.01900.01800.01820.0182138,100
Jan 27, 20250.01810.01840.01810.01840.018413,447
Jan 24, 20250.02000.02050.01570.01850.0185307,300
Jan 23, 20250.02050.02050.02050.02050.020510,000
Jan 22, 20250.01820.01890.01820.01890.018910,769
Jan 21, 20250.01650.01650.01650.01650.016511,500
Jan 17, 20250.01750.01840.01640.01800.0180104,500
Jan 16, 20250.01900.01900.01670.01760.0176155,950
Jan 15, 20250.01900.02000.01900.01950.019545,196
Jan 14, 20250.02160.02160.01820.01830.0183251,900
Jan 13, 20250.02060.02210.02060.02160.0216149,485
Jan 10, 20250.02050.02600.02050.02340.02342,415,296
Jan 8, 20250.01950.02000.01950.02000.020020,000
Jan 7, 20250.02050.02070.01900.02050.0205198,430
Jan 6, 20250.01850.01950.01850.01950.01959,290
Jan 3, 20250.01890.02000.01800.01830.0183105,300
Jan 2, 20250.01870.01880.01870.01880.018896,000
Dec 31, 20240.01800.01840.01800.01840.018425,301
Dec 30, 20240.01550.01840.01550.01840.018421,160
Dec 27, 20240.01740.01800.01740.01780.017853,950
Dec 26, 20240.01590.01590.01590.01590.01591,000
Dec 24, 20240.01600.01890.01600.01890.01896,140
Dec 23, 20240.01700.01790.01380.01790.017958,400
Dec 20, 20240.01690.01690.01690.01690.016925,000
Dec 19, 20240.01060.01530.01060.01390.013996,708
Dec 18, 20240.01640.01780.01500.01500.015053,045
Dec 17, 20240.01520.01800.01520.01750.01751,050
Dec 16, 20240.02000.02020.01410.01410.0141162,792
Dec 13, 20240.01790.01790.01790.01790.01792,000
Dec 12, 20240.01380.02090.01380.01610.0161136,960
Dec 11, 20240.01760.01800.01750.01750.0175101,000
Dec 10, 20240.01360.01810.01080.01590.0159767,000
Dec 9, 20240.01570.01570.01570.01570.0157-
Dec 6, 20240.01400.01590.01400.01570.015749,845
Dec 5, 20240.01090.01630.01080.01630.016350,300
Dec 4, 20240.01590.01590.01270.01270.012722,999
Dec 3, 20240.01440.01440.01440.01440.0144-
Dec 2, 20240.01440.01440.01440.01440.0144-
Nov 29, 20240.01410.01440.01070.01440.014486,000
Nov 27, 20240.01440.01440.01420.01430.014312,668
Nov 26, 20240.01110.01430.01110.01430.014312,183
Nov 25, 20240.01430.01430.01430.01430.01431,500
Nov 22, 20240.01400.01420.01390.01420.014252,750
Nov 21, 20240.01280.01280.01270.01270.012734,500
Nov 20, 20240.01350.01350.01260.01260.012614,360
Nov 19, 20240.01130.01460.01130.01250.012513,875
Nov 18, 20240.01130.01580.01070.01070.0107111,930
Nov 15, 20240.01300.01300.01130.01130.011320,000
Nov 14, 20240.01420.01570.01420.01570.015725,500
Nov 13, 20240.01390.01600.01390.01600.01607,680
Nov 12, 20240.01600.01600.01420.01450.014580,600
Nov 11, 20240.01080.01080.01080.01080.0108-
Nov 8, 20240.01080.01080.01080.01080.010850,000
Nov 7, 20240.01950.01950.01600.01600.016021,878
Nov 6, 20240.01670.01670.01670.01670.0167-
Nov 5, 20240.01010.01670.01010.01670.0167105,555
Nov 4, 20240.01950.01950.01950.01950.01954,500
Nov 1, 20240.01510.01510.01510.01510.01511,050
Oct 31, 20240.01570.01570.01570.01570.01576,002
Oct 30, 20240.01810.01810.01810.01810.01818,000
Oct 29, 20240.01800.02000.01450.01450.014532,000
Oct 28, 20240.01090.01090.01090.01090.0109-
Oct 25, 20240.01090.01090.01090.01090.0109500
Oct 24, 20240.02000.02000.01510.01510.015166,334
Oct 23, 20240.01530.02000.01530.02000.0200246,867
Oct 22, 20240.01500.01520.01500.01520.015247,000
Oct 21, 20240.01520.01680.01390.01490.014988,415
Oct 18, 20240.01390.01390.01300.01300.013018,000
Oct 17, 20240.01350.01350.01350.01350.01352,000
Oct 16, 20240.01370.01410.01350.01350.013529,400
Oct 15, 20240.01420.01420.01420.01420.0142-
Oct 14, 20240.01420.01420.01420.01420.01423,500
Oct 11, 20240.01300.01480.01300.01440.014456,000
Oct 10, 20240.01300.01300.01300.01300.01301,000
Oct 9, 20240.01390.01390.01390.01390.0139175
Oct 8, 20240.01300.01300.01300.01300.0130-
Oct 7, 20240.01300.01300.01300.01300.01302,000
Oct 4, 20240.01270.01270.01270.01270.01274,000
Oct 3, 20240.01260.01260.01260.01260.0126-
Oct 2, 20240.01270.01270.01260.01260.012611,600
Oct 1, 20240.01320.01320.01320.01320.0132-
Sep 30, 20240.01320.01320.01320.01320.0132-
Sep 27, 20240.01330.01330.01320.01320.013258,533
Sep 26, 20240.01330.01330.01330.01330.01331,167
Sep 25, 20240.01350.01350.01350.01350.01351,000
Sep 24, 20240.01280.01450.01280.01380.013837,510
Sep 23, 20240.01120.01120.01120.01120.0112-
Sep 20, 20240.01120.01120.01120.01120.011238,250
Sep 19, 20240.01090.01090.01090.01090.0109-
Sep 18, 20240.01230.01230.01090.01090.01096,000
Sep 17, 20240.01530.01530.01520.01520.0152110,000
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01080.01080.01000.01000.0100235,001
Sep 12, 20240.01240.01240.01240.01240.0124-
Sep 11, 20240.01240.01240.01240.01240.01242,000
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.010010,065
Sep 6, 20240.01130.01130.01130.01130.0113-
Sep 5, 20240.01130.01130.01130.01130.01136,000
Sep 4, 20240.01260.01260.01260.01260.0126461
Sep 3, 20240.01100.01300.01100.01300.013040,412
Aug 30, 20240.01160.01160.01160.01160.0116-
Aug 29, 20240.01160.01160.01160.01160.01161,434
Aug 28, 20240.01100.01100.01100.01100.011030,000
Aug 27, 20240.01290.01290.01290.01290.0129-
Aug 26, 20240.01100.01290.01100.01290.012911,000
Aug 23, 20240.01130.01270.01130.01130.011316,200
Aug 22, 20240.01120.01240.01120.01240.012430,100
Aug 21, 20240.01390.01390.01390.01390.0139-
Aug 20, 20240.01390.01390.01390.01390.0139-
Aug 19, 20240.01390.01390.01390.01390.01394,600
Aug 16, 20240.01110.01110.01110.01110.011179,001
Aug 15, 20240.01250.01270.01110.01220.012257,900
Aug 14, 20240.01160.01160.01160.01160.01161,300
Aug 13, 20240.01310.01310.01250.01250.0125200
Aug 12, 20240.01310.01310.01300.01300.01304,309
Aug 9, 20240.01120.01120.01120.01120.011210,245
Aug 8, 20240.01670.01670.01120.01510.015120,050
Aug 7, 20240.01630.01630.01630.01630.01632,700
Aug 6, 20240.01460.01460.01460.01460.014622,500
Aug 5, 20240.01450.01450.01450.01450.0145-
Aug 2, 20240.01450.01450.01450.01450.01455,000
Aug 1, 20240.01850.01850.01460.01490.014922,500
Jul 31, 20240.01480.01480.01480.01480.0148-
Jul 30, 20240.01480.01480.01480.01480.0148-
Jul 29, 20240.01480.01480.01480.01480.0148-
Jul 26, 20240.01110.01850.01110.01480.0148211,616
Jul 25, 20240.01460.01460.01460.01460.0146-
Jul 24, 20240.01460.01460.01460.01460.0146-
Jul 23, 20240.01460.01460.01460.01460.0146-
Jul 22, 20240.01730.01730.01460.01460.014611,972
Jul 19, 20240.01670.01830.01550.01830.0183308,150
Jul 18, 20240.01470.01650.01470.01500.015028,050
Jul 17, 20240.01430.01650.01100.01100.011059,710
Jul 16, 20240.01470.01660.01470.01660.0166160,153
Jul 15, 20240.01560.02000.01560.02000.020045,095
Jul 12, 20240.01820.01820.01590.01590.01593,500
Jul 11, 20240.01830.01830.01830.01830.0183300
Jul 10, 20240.01630.01630.01630.01630.016310,000
Jul 9, 20240.01480.01480.01410.01410.014129,260
Jul 8, 20240.01450.01620.01430.01430.014312,000
Jul 5, 20240.01720.01720.01450.01450.014512,470
Jul 3, 20240.01370.01370.01370.01370.0137-
Jul 2, 20240.01370.01370.01370.01370.01375,700
Jul 1, 20240.01700.01700.01700.01700.0170-
Jun 28, 20240.01700.01700.01700.01700.01705,000
Jun 27, 20240.01590.01590.01590.01590.0159-
Jun 26, 20240.01590.01590.01590.01590.0159-
Jun 25, 20240.01800.02000.01590.01590.015995,000
Jun 24, 20240.01850.01850.01830.01830.018330,581
Jun 21, 20240.02000.02000.01780.01810.018118,800
Jun 20, 20240.02000.02000.01920.01920.01922,830
Jun 18, 20240.01790.01930.01790.01920.0192102,500
Jun 17, 20240.01360.01910.01360.01910.019123,750
Jun 14, 20240.01820.01820.01760.01760.017660,000
Jun 13, 20240.01910.01910.01780.01780.017811,309
Jun 12, 20240.02000.02000.01810.01810.018115,250
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.020010,001
Jun 7, 20240.02000.02000.01780.02000.020020,000
Jun 6, 20240.02000.02000.02000.02000.02003,000
Jun 5, 20240.02000.02000.02000.02000.020019,251
Jun 4, 20240.01860.01950.01800.01950.0195215,000
Jun 3, 20240.01910.01910.01910.01910.01913,500
May 31, 20240.01860.01860.01800.01860.018650,884
May 30, 20240.01740.01950.01740.01950.019526,500
May 29, 20240.01900.01900.01870.01870.01877,000
May 28, 20240.01540.01850.01540.01800.0180111,842
May 24, 20240.01470.01560.01470.01560.0156170,000
May 23, 20240.01690.01690.01690.01690.01694,983
May 22, 20240.01470.01470.01470.01470.014757,000
May 21, 20240.01650.01650.01650.01650.01651,000
May 20, 20240.01690.01690.01690.01690.016910,000
May 17, 20240.01450.01600.01430.01600.016095,000
May 16, 20240.01640.01690.01640.01690.016910,760
May 15, 20240.01500.01500.01500.01500.015010,650
May 14, 20240.01470.01520.01470.01500.015040,400
May 13, 20240.01650.01650.01600.01600.01601,700
May 10, 20240.01560.01560.01560.01560.0156100
May 9, 20240.01470.01580.01470.01580.015810,475
May 8, 20240.01390.01390.01390.01390.0139-
May 7, 20240.01110.01390.01110.01390.013919,319
May 6, 20240.01100.01100.01100.01100.0110-
May 3, 20240.01460.01460.01100.01100.0110434,000
May 2, 20240.01450.01450.01450.01450.0145330
May 1, 20240.01820.01820.01460.01470.0147135,500
Apr 30, 20240.01450.01820.01450.01820.018216,785
Apr 29, 20240.01450.01450.01450.01450.01451,785
Apr 26, 20240.01470.01470.01470.01470.014720,000
Apr 25, 20240.01620.01620.01620.01620.0162-
Apr 24, 20240.01620.01620.01620.01620.0162-
Apr 23, 20240.01620.01620.01620.01620.01622,000

Related Tickers

MMIRF MedMira Inc.
0.0207
0.00%
 
688235.SS BeiGene, Ltd.
246.08
-1.42%
 
NURL.CN NeuralThera
0.0300
-14.29%
 
MIR.V MedMira Inc.
0.0900
-5.26%
 
ZVRA Zevra Therapeutics, Inc.
7.31
+6.40%
 
ONC BeiGene, Ltd.
252.77
+10.27%
 
TLSA Tiziana Life Sciences Ltd
1.1600
+2.65%
 
CNTB Connect Biopharma Holdings Limited
0.6998
-6.31%
 
IBIO iBio, Inc. Common Stock
0.7000
-17.43%
 
MIST Milestone Pharmaceuticals Inc.
1.0600
+4.95%