PreveCeutical Medical (QB) Historical Data - PRVCF

기업명	주식 심볼	시장	주식 타입
PreveCeutical Medical Inc (QB)	PRVCF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0035	-24.14%	0.011	04:59:59

개장가	저가	고가	종가	전일 종가
0.0146	0.011	0.0146	0.011	0.0145

PRVCF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0147	0.0182	0.011	0.015031	34,880	-0.0037	-25.17%
1개월	0.0179	0.0191	0.011	0.0170468	81,120	-0.0069	-38.55%
3개월	0.01725	0.021	0.011	0.0169428	67,288	-0.00625	-36.23%
6개월	0.0151	0.0228	0.011	0.0172713	49,546	-0.0041	-27.15%
1년	0.02	0.025	0.011	0.0186265	50,812	-0.009	-45.00%
3년	0.023	0.0299	0.0109	0.0201132	73,758	-0.012	-52.17%
5년	0.048148	0.10	0.0005	0.0352297	247,820	-0.03715	-77.15%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.011	-0.0035	-24.14%	0.0146	0.0146	0.011	434,000
03 5월(5) 2024	0.0145	-0.0002	-1.36%	0.0145	0.0145	0.0145	330
02 5월(5) 2024	0.0147	-0.00346	-19.07%	0.0182	0.0182	0.0146	135,500
01 5월(5) 2024	0.018164	0.00366	25.27%	0.0145	0.018164	0.0145	16,785
30 4월(4) 2024	0.0145	-0.0002	-1.36%	0.0145	0.0145	0.0145	1,785
27 4월(4) 2024	0.0147	-0.00154	-9.48%	0.0147	0.0147	0.0147	20,000
26 4월(4) 2024	0.01624	0.00	0.00%	0.01624	0.01624	0.01624	0
25 4월(4) 2024	0.01624	0.00	0.00%	0.01624	0.01624	0.01624	0
24 4월(4) 2024	0.01624	-0.00236	-12.69%	0.01624	0.01624	0.01624	2,000
23 4월(4) 2024	0.0186	0.00	0.00%	0.0186	0.0186	0.0186	0
20 4월(4) 2024	0.0186	0.00	0.00%	0.0186	0.0186	0.0186	0
19 4월(4) 2024	0.0186	0.004	27.40%	0.01435	0.0186	0.01435	11,100
18 4월(4) 2024	0.0146	0.00	0.00%	0.0189	0.0189	0.0146	67,500
17 4월(4) 2024	0.0146	-0.0044	-23.16%	0.0143	0.0146	0.0143	46,000
16 4월(4) 2024	0.019	0.00085	4.68%	0.019	0.019	0.019	5,000
13 4월(4) 2024	0.01815	0.0014	8.36%	0.01815	0.01815	0.01815	940
12 4월(4) 2024	0.01675	0.0023	15.92%	0.019	0.019	0.01675	120,001
11 4월(4) 2024	0.01445	-0.00455	-23.95%	0.019	0.01905	0.0143	181,000
10 4월(4) 2024	0.019	0.0042	28.38%	0.0191	0.0191	0.0142	614,810
09 4월(4) 2024	0.0148	-0.0012	-7.50%	0.0142	0.0178	0.0142	11,422