PreveCeutical Medical Inc. (PRVCF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0127

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	4,000
Oct 03, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Oct 02, 2024	0.0127	0.0127	0.0126	0.0126	0.0126	11,600
Oct 01, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Sept 30, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Sept 27, 2024	0.0133	0.0133	0.0132	0.0132	0.0132	58,533
Sept 26, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	1,167
Sept 25, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	1,000
Sept 24, 2024	0.0128	0.0145	0.0128	0.0138	0.0138	37,510
Sept 23, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Sept 20, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	38,250
Sept 19, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Sept 18, 2024	0.0123	0.0123	0.0109	0.0109	0.0109	6,000
Sept 17, 2024	0.0153	0.0153	0.0152	0.0152	0.0152	110,000
Sept 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 13, 2024	0.0108	0.0108	0.0100	0.0100	0.0100	235,001
Sept 12, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Sept 11, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	2,000
Sept 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,065
Sept 06, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Sept 05, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	6,000
Sept 04, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	461
Sept 03, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	40,412
Aug 30, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Aug 29, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	1,434
Aug 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	30,000
Aug 27, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Aug 26, 2024	0.0110	0.0129	0.0110	0.0129	0.0129	11,000
Aug 23, 2024	0.0113	0.0127	0.0113	0.0113	0.0113	16,200
Aug 22, 2024	0.0112	0.0124	0.0112	0.0124	0.0124	30,100
Aug 21, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Aug 20, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	-
Aug 19, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	4,600
Aug 16, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	79,001
Aug 15, 2024	0.0125	0.0127	0.0111	0.0122	0.0122	57,900
Aug 14, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	1,300
Aug 13, 2024	0.0131	0.0131	0.0125	0.0125	0.0125	200
Aug 12, 2024	0.0131	0.0131	0.0130	0.0130	0.0130	4,309
Aug 09, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	10,245
Aug 08, 2024	0.0167	0.0167	0.0112	0.0151	0.0151	20,050
Aug 07, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	2,700
Aug 06, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	22,500
Aug 05, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 02, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,000
Aug 01, 2024	0.0185	0.0185	0.0146	0.0149	0.0149	22,500
Jul 31, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 30, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 29, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 26, 2024	0.0111	0.0185	0.0111	0.0148	0.0148	211,616
Jul 25, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 24, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 23, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jul 22, 2024	0.0173	0.0173	0.0146	0.0146	0.0146	11,972
Jul 19, 2024	0.0167	0.0183	0.0155	0.0183	0.0183	308,150
Jul 18, 2024	0.0147	0.0165	0.0147	0.0150	0.0150	28,050
Jul 17, 2024	0.0143	0.0165	0.0110	0.0110	0.0110	59,710
Jul 16, 2024	0.0147	0.0166	0.0147	0.0166	0.0166	160,153
Jul 15, 2024	0.0156	0.0200	0.0156	0.0200	0.0200	45,095
Jul 12, 2024	0.0182	0.0182	0.0159	0.0159	0.0159	3,500
Jul 11, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	300
Jul 10, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	10,000
Jul 09, 2024	0.0148	0.0148	0.0141	0.0141	0.0141	29,260
Jul 08, 2024	0.0145	0.0162	0.0143	0.0143	0.0143	12,000
Jul 05, 2024	0.0172	0.0172	0.0145	0.0145	0.0145	12,470
Jul 03, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jul 02, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	5,700
Jul 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
Jun 27, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Jun 26, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	-
Jun 25, 2024	0.0180	0.0200	0.0159	0.0159	0.0159	95,000
Jun 24, 2024	0.0185	0.0185	0.0183	0.0183	0.0183	30,581
Jun 21, 2024	0.0200	0.0200	0.0178	0.0181	0.0181	18,800
Jun 20, 2024	0.0200	0.0200	0.0192	0.0192	0.0192	2,830
Jun 18, 2024	0.0179	0.0193	0.0179	0.0192	0.0192	102,500
Jun 17, 2024	0.0136	0.0191	0.0136	0.0191	0.0191	23,750
Jun 14, 2024	0.0182	0.0182	0.0176	0.0176	0.0176	60,000
Jun 13, 2024	0.0191	0.0191	0.0178	0.0178	0.0178	11,309
Jun 12, 2024	0.0200	0.0200	0.0181	0.0181	0.0181	15,250
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,001
Jun 07, 2024	0.0200	0.0200	0.0178	0.0200	0.0200	20,000
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,251
Jun 04, 2024	0.0186	0.0195	0.0180	0.0195	0.0195	215,000
Jun 03, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	3,500
May 31, 2024	0.0186	0.0186	0.0180	0.0186	0.0186	50,884
May 30, 2024	0.0174	0.0195	0.0174	0.0195	0.0195	26,500
May 29, 2024	0.0190	0.0190	0.0187	0.0187	0.0187	7,000
May 28, 2024	0.0154	0.0185	0.0154	0.0180	0.0180	111,842
May 24, 2024	0.0147	0.0156	0.0147	0.0156	0.0156	170,000
May 23, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	4,983
May 22, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	57,000
May 21, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	1,000
May 20, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	10,000
May 17, 2024	0.0145	0.0160	0.0143	0.0160	0.0160	95,000
May 16, 2024	0.0164	0.0169	0.0164	0.0169	0.0169	10,760
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,650
May 14, 2024	0.0147	0.0152	0.0147	0.0150	0.0150	40,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,200.93-165.26(-0.20%)

PreveCeutical Medical Inc. (PRVCF)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,200.93
-165.26(-0.20%)