STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

PreveCeutical Medical Inc. (PRVCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0147

-0.0035

(-19.07%)

At close: 03:56PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0182	0.0182	0.0146	0.0147	0.0147	135,500
Apr 30, 2024	0.0145	0.0182	0.0145	0.0182	0.0182	16,785
Apr 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	1,785
Apr 26, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	20,000
Apr 25, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Apr 24, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Apr 23, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	2,000
Apr 22, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Apr 19, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Apr 18, 2024	0.0143	0.0186	0.0143	0.0186	0.0186	11,100
Apr 17, 2024	0.0189	0.0189	0.0146	0.0146	0.0146	67,500
Apr 16, 2024	0.0143	0.0146	0.0143	0.0146	0.0146	46,000
Apr 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Apr 12, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	940
Apr 11, 2024	0.0190	0.0190	0.0168	0.0168	0.0168	120,001
Apr 10, 2024	0.0190	0.0191	0.0143	0.0144	0.0144	181,000
Apr 09, 2024	0.0191	0.0191	0.0142	0.0190	0.0190	614,810
Apr 08, 2024	0.0142	0.0178	0.0142	0.0148	0.0148	11,422
Apr 05, 2024	0.0179	0.0179	0.0160	0.0160	0.0160	63,750
Apr 04, 2024	0.0186	0.0186	0.0169	0.0169	0.0169	12,650
Apr 03, 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
Apr 02, 2024	0.0145	0.0156	0.0145	0.0156	0.0156	15,250
Apr 01, 2024	0.0156	0.0167	0.0156	0.0167	0.0167	15,050
Mar 28, 2024	0.0178	0.0178	0.0167	0.0167	0.0167	31,334
Mar 27, 2024	0.0162	0.0163	0.0162	0.0163	0.0163	12,570
Mar 26, 2024	0.0170	0.0170	0.0148	0.0148	0.0148	50,000
Mar 25, 2024	0.0178	0.0178	0.0170	0.0170	0.0170	14,000
Mar 22, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	250
Mar 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,312
Mar 18, 2024	0.0149	0.0182	0.0149	0.0168	0.0168	117,582
Mar 15, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	32,000
Mar 14, 2024	0.0158	0.0160	0.0134	0.0160	0.0160	298,500
Mar 13, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	16,216
Mar 12, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	22,793
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Mar 08, 2024	0.0130	0.0130	0.0113	0.0113	0.0113	177,280
Mar 07, 2024	0.0135	0.0145	0.0135	0.0135	0.0135	41,520
Mar 06, 2024	0.0154	0.0154	0.0143	0.0143	0.0143	21,299
Mar 05, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 04, 2024	0.0128	0.0152	0.0128	0.0152	0.0152	24,678
Mar 01, 2024	0.0154	0.0154	0.0149	0.0149	0.0149	11,310
Feb 29, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	3,993
Feb 28, 2024	0.0151	0.0152	0.0144	0.0152	0.0152	16,012
Feb 27, 2024	0.0136	0.0144	0.0132	0.0142	0.0142	27,234
Feb 26, 2024	0.0144	0.0169	0.0132	0.0146	0.0146	69,800
Feb 23, 2024	0.0169	0.0169	0.0166	0.0169	0.0169	4,000
Feb 22, 2024	0.0192	0.0192	0.0149	0.0175	0.0175	73,096
Feb 21, 2024	0.0166	0.0185	0.0166	0.0185	0.0185	198,000
Feb 20, 2024	0.0170	0.0172	0.0164	0.0172	0.0172	30,200
Feb 16, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 15, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	500
Feb 14, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	101,735
Feb 13, 2024	0.0160	0.0210	0.0160	0.0195	0.0195	548,750
Feb 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,250
Feb 09, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	5,010
Feb 08, 2024	0.0187	0.0188	0.0187	0.0188	0.0188	30,000
Feb 07, 2024	0.0160	0.0179	0.0160	0.0177	0.0177	7,890
Feb 06, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	2,000
Feb 05, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	100
Feb 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 01, 2024	0.0194	0.0194	0.0160	0.0180	0.0180	56,895
Jan 31, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 30, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 29, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 26, 2024	0.0180	0.0196	0.0176	0.0196	0.0196	54,000
Jan 25, 2024	0.0179	0.0189	0.0175	0.0189	0.0189	21,650
Jan 24, 2024	0.0187	0.0193	0.0187	0.0193	0.0193	20,001
Jan 23, 2024	0.0178	0.0193	0.0178	0.0193	0.0193	22,471
Jan 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
Jan 19, 2024	0.0160	0.0177	0.0160	0.0177	0.0177	3,000
Jan 18, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jan 17, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	4,694
Jan 16, 2024	0.0219	0.0219	0.0195	0.0210	0.0210	22,860
Jan 12, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 11, 2024	0.0165	0.0175	0.0132	0.0175	0.0175	303,551
Jan 10, 2024	0.0153	0.0161	0.0150	0.0161	0.0161	24,775
Jan 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 08, 2024	0.0153	0.0165	0.0153	0.0160	0.0160	192,021
Jan 05, 2024	0.0225	0.0225	0.0174	0.0174	0.0174	39,110
Jan 04, 2024	0.0204	0.0204	0.0160	0.0180	0.0180	48,600
Jan 03, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	1,600
Jan 02, 2024	0.0178	0.0178	0.0153	0.0153	0.0153	14,391
Dec 29, 2023	0.0151	0.0196	0.0150	0.0181	0.0181	105,500
Dec 28, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 27, 2023	0.0205	0.0205	0.0181	0.0185	0.0185	64,433
Dec 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0193	0.0200	0.0185	0.0200	0.0200	6,600
Dec 21, 2023	0.0206	0.0206	0.0206	0.0206	0.0206	2,000
Dec 20, 2023	0.0191	0.0228	0.0185	0.0204	0.0204	13,405
Dec 19, 2023	0.0228	0.0228	0.0187	0.0187	0.0187	26,074
Dec 18, 2023	0.0185	0.0185	0.0152	0.0181	0.0181	12,401
Dec 15, 2023	0.0190	0.0216	0.0190	0.0210	0.0210	56,600
Dec 14, 2023	0.0170	0.0171	0.0170	0.0171	0.0171	9,000
Dec 13, 2023	0.0209	0.0209	0.0209	0.0209	0.0209	-
Dec 12, 2023	0.0207	0.0209	0.0185	0.0209	0.0209	32,500
Dec 11, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	44,669
Dec 08, 2023	0.0151	0.0207	0.0151	0.0207	0.0207	4,000
Dec 07, 2023	0.0131	0.0175	0.0131	0.0153	0.0153	38,254
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7282+0.0021(+0.29%)

CRUDE OIL79.13-2.80(-3.42%)

Bitcoin CAD78,879.26-3,730.34(-4.52%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

PreveCeutical Medical Inc. (PRVCF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7282
+0.0021(+0.29%)

CRUDE OIL
79.13
-2.80(-3.42%)

Bitcoin CAD
78,879.26
-3,730.34(-4.52%)