Canadian Sec - Delayed Quote CAD

PreveCeutical Medical Inc. (PREV.CN)

0.0250 0.0000 (0.00%)
At close: April 26 at 2:53 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 207,666
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 91,000
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 105,400
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 34,412
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,000
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,788
Apr 18, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 17,500
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,000
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
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 9, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 533,900
Apr 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 931,500
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 59,000
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 342,566
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 580,000
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 650,000
Apr 1, 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 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 234,000
Mar 7, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 445,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 167,300
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 236,207
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 231,000
Mar 1, 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 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 89,400
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,400
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,700
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 91,000
Feb 1, 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 9, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 100,000
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 70,000
Jan 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 38,300
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Jan 2, 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 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 86,500
Dec 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,069
Dec 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 67,000
Dec 1, 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
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 28,000
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 16,875
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 95,000
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 336,716
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 230,102
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 56,000
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 80,000
Nov 6, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 88,850
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 87,000
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 27, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 22,500
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 24, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 3,350
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 101,000
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 33,000
Oct 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 82,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 220,200
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 305,330
Oct 13, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 259,500
Oct 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 37,200
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 6, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 36,000
Oct 5, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 59,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 12,000
Sep 28, 2023 0.0250 0.0300 0.0200 0.0200 0.0200 222,500
Sep 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 33,000
Sep 25, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 43,585
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 183,000
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 259,489
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 42,000
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 24,947
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Sep 14, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 12,000
Sep 13, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 315,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 215,000
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 110,000
Sep 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Sep 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 130,000
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 280,500
Sep 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 75,000
Aug 31, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 219,692
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 109,325
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 330,000
Aug 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 718,000
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 80,001
Aug 24, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 130,210
Aug 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 192,210
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,640
Aug 21, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 92,000
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Aug 17, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 68,000
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 77,371
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 194,000
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 21,550
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 98,000
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 95,300
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Aug 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 43,000
Aug 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,942
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 110,000
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 122,634
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,792
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Jul 21, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 840,850
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 441,500
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 31,911
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 121,925
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 200,500
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 78,600
Jul 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 96,000
Jul 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 77,000
Jun 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 29,000
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 11,100
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 18,900
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 190,000
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 172,000
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,900
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,623
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 383,000
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 131,000
Jun 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 217,000
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 86,000
Jun 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 180,000
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,950
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 53,740
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 37,000
Jun 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 35,500
Jun 2, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 50,400
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 195,500
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
May 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 224,600
May 26, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 5,000
May 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
May 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 7,000
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
May 19, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 226,412
May 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 33,100
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 94,750
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,050
May 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 351,166
May 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
May 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
May 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 13,000
May 3, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 51,000
May 2, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 47,099
May 1, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 81,510
Apr 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Apr 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 21,098

Related Tickers

CLAZF Claritas Pharmaceuticals, Inc.
0.0001
+9,900.00%
 
TELI.CN Telescope Innovations Corp.
0.3500
0.00%
 
ACOG.CN Alpha Cognition Inc.
0.6500
-4.41%
 
MIR.V MedMira Inc.
0.0750
0.00%
 
AGN.CN Algernon Pharmaceuticals Inc.
0.1300
+8.33%
 
VXL.V Vaxil Bio Ltd.
0.0150
+50.00%
 
XRTX XORTX Therapeutics Inc.
2.9300
+13.13%
 
RVX.TO Resverlogix Corp.
0.0600
+9.09%
 
MDMA.CN Pharmala Biotech Holdings Inc.
0.2200
0.00%
 
VBIV VBI Vaccines Inc.
0.5740
-4.24%