PreveCeutical Medical Inc. (PREV.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 12:57PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 178,000 |
| Apr 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 134,001 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,922 |
| Apr 09, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 533,900 |
| Apr 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 931,500 |
| Apr 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 59,000 |
| Apr 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 342,566 |
| Apr 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 580,000 |
| Apr 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 650,000 |
| Apr 01, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 34,500 |
| Mar 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 52,780 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 308,000 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,000 |
| Mar 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 297,000 |
| Mar 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 135,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 476,984 |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 266,000 |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 476,000 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 473,000 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 234,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 445,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 167,300 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 236,207 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 231,000 |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 463,850 |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,000 |
| Feb 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,922 |
| Feb 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
| Feb 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 43,000 |
| Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 336,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,135 |
| Feb 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 103,575 |
| Feb 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 338,685 |
| Feb 13, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 607,225 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 81,927 |
| Feb 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 89,400 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,400 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,700 |
| Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,000 |
| Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 89,000 |
| Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 29,380 |
| Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,000 |
| Jan 26, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 235,400 |
| Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,000 |
| Jan 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 86,334 |
| Jan 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 127,500 |
| Jan 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Jan 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,000 |
| Jan 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 51,217 |
| Jan 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 187,024 |
| Jan 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 159,689 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jan 09, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 100,000 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,000 |
| Jan 04, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 38,300 |
| Jan 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 |
| Jan 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 68,000 |
| Dec 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 27, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 74,000 |
| Dec 22, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 204,000 |
| Dec 21, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 65,100 |
| Dec 20, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| Dec 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
| Dec 18, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 147,600 |
| Dec 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Dec 12, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 15,900 |
| Dec 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,000 |
| Dec 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Dec 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Dec 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 86,500 |
| Dec 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,069 |
| Dec 04, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 67,000 |
| Dec 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 187,841 |
| Nov 30, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 76,000 |
| Nov 29, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 189,720 |
| Nov 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 46,160 |
| Nov 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,865 |
| Nov 24, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 293,436 |
| Nov 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,000 |
| Nov 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| Nov 21, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 86,548 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.