PreveCeutical Medical Inc. (CSE: PREV)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Dec 19, 2024, 9:30 AM EST
PreveCeutical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 187,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 59,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 100,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Dec 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 46,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 321,135 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 183,000 |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 155,000 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 69,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 307,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Nov 29, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 82,600 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,750 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 307,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 7,250 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 103,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 317,640 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 74,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 47,500 |
| Nov 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 47,424 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 178,810 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 183,000 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,700 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 77,150 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,055 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 53,019 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 120,400 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 109,570 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 332,249 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 282,515 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 801,300 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 52,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 62,000 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 366,197 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 509,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 133,000 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 136,000 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,050 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 74,054 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 148,890 |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 33,000 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 300,000 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 28,000 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 71,412 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 16,000 |
| Sep 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 258,088 |
| Sep 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 300,015 |
| Sep 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 58,000 |
| Sep 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 45,800 |
| Sep 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 106,000 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,253 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 65,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,500 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 134,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 299,950 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 84,600 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,566,966 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 50,331 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,560 |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 472,000 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 400,000 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 41,000 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 33,000 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 62,000 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,000 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 20,000 |