Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1899 +0.0039 (+2.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0680 0.0680 0.0535 0.0580 88,618 -0.00(-3.33%)
Jan 30, 2019 0.0600 0.0625 0.0600 0.0600 86,680 +0.00(+0.17%)
Jan 29, 2019 0.0626 0.0639 0.0586 0.0599 116,250 +0.00(+2.92%)
Jan 28, 2019 0.0584 0.0610 0.0561 0.0582 111,925 -0.00(-2.18%)
Jan 25, 2019 0.0515 0.0595 0.0515 0.0595 259,400 +0.01(+12.26%)
Jan 24, 2019 0.0521 0.0550 0.0501 0.0530 265,954 +0.00(+4.33%)
Jan 23, 2019 0.0679 0.0679 0.0508 0.0508 1,324,944 -0.02(-25.84%)
Jan 22, 2019 0.0638 0.0685 0.0501 0.0685 1,232,624 +0.00(+7.37%)
Jan 18, 2019 0.0630 0.0650 0.0615 0.0638 28,100 -0.00(-1.85%)
Jan 17, 2019 0.0601 0.0660 0.0601 0.0650 104,359 -0.00(-4.41%)
Jan 16, 2019 0.0673 0.0680 0.0540 0.0680 163,875 -0.00(-1.45%)
Jan 15, 2019 0.0630 0.0690 0.0630 0.0690 163,456 +0.00(+1.47%)
Jan 14, 2019 0.0655 0.0698 0.0636 0.0680 205,573 +0.01(+7.94%)
Jan 11, 2019 0.0715 0.0715 0.0604 0.0630 220,200 -0.01(-9.35%)
Jan 10, 2019 0.0680 0.0710 0.0680 0.0695 69,100 +0.00(+1.91%)
Jan 09, 2019 0.0712 0.0715 0.0682 0.0682 125,166 -0.00(-3.94%)
Jan 08, 2019 0.0605 0.0720 0.0605 0.0710 432,155 +0.01(+21.37%)
Jan 07, 2019 0.0599 0.0615 0.0525 0.0585 332,473 +0.01(+9.35%)
Jan 04, 2019 0.0510 0.0571 0.0502 0.0535 210,800 -0.00(-2.55%)
Jan 03, 2019 0.0530 0.0549 0.0503 0.0549 130,577 +0.00(+3.58%)
Jan 02, 2019 0.0550 0.0590 0.0501 0.0530 330,593 +0.00(+6.00%)
Dec 31, 2018 0.0425 0.0550 0.0300 0.0500 437,200 -0.00(-1.96%)
Dec 28, 2018 0.0520 0.0540 0.0510 0.0510 320,900 -0.00(-1.92%)
Dec 27, 2018 0.0525 0.0540 0.0500 0.0520 535,046 -0.00(-0.95%)
Dec 26, 2018 0.0525 0.0540 0.0520 0.0525 125,877 +0.00(+0.00%)
Dec 24, 2018 0.0585 0.0585 0.0500 0.0525 590,000 -0.01(-8.70%)
Dec 21, 2018 0.0590 0.0590 0.0550 0.0575 289,500 +0.00(+0.17%)
Dec 20, 2018 0.0600 0.0649 0.0551 0.0574 332,502 -0.00(-0.52%)
Dec 19, 2018 0.0590 0.0600 0.0551 0.0577 390,246 -0.00(-3.83%)
Dec 18, 2018 0.0673 0.0673 0.0553 0.0600 325,945 +0.00(+6.38%)
Dec 17, 2018 0.0600 0.0649 0.0520 0.0564 395,454 -0.00(-6.00%)
Dec 14, 2018 0.0568 0.0635 0.0560 0.0600 240,600 -0.00(-4.76%)
Dec 13, 2018 0.0615 0.0660 0.0615 0.0630 180,704 +0.00(+3.11%)
Dec 12, 2018 0.0531 0.0670 0.0531 0.0611 597,385 -0.00(-2.55%)
Dec 11, 2018 0.0640 0.0668 0.0611 0.0627 224,785 -0.00(-0.63%)
Dec 10, 2018 0.0650 0.0660 0.0610 0.0631 170,295 -0.00(-3.52%)
Dec 07, 2018 0.0600 0.0670 0.0600 0.0654 334,800 +0.00(+2.83%)
Dec 06, 2018 0.0300 0.0679 0.0300 0.0636 444,933 -0.00(-6.47%)
Dec 04, 2018 0.0700 0.0700 0.0650 0.0680 322,600 +0.00(+2.26%)
Dec 03, 2018 0.0660 0.0740 0.0651 0.0665 261,996 -0.00(-3.62%)
Nov 30, 2018 0.0660 0.0709 0.0660 0.0690 123,800 -0.00(-1.43%)
Nov 29, 2018 0.0655 0.0700 0.0650 0.0700 164,196 +0.00(+2.94%)
Nov 28, 2018 0.0680 0.0700 0.0637 0.0680 308,909 -0.00(-2.86%)
Nov 27, 2018 0.0695 0.0700 0.0680 0.0700 185,548 +0.00(+0.00%)
Nov 26, 2018 0.0735 0.0735 0.0700 0.0700 146,600 -0.00(-4.11%)
Nov 23, 2018 0.0703 0.0730 0.0703 0.0730 186,900 +0.00(+4.29%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Nov 20, 2018 0.0655 0.0700 0.0620 0.0690 159,850 +0.00(+1.47%)
Nov 19, 2018 0.0720 0.0720 0.0661 0.0680 453,462 -0.00(-0.58%)
Nov 16, 2018 0.0680 0.0739 0.0680 0.0684 57,800 -0.00(-2.29%)
Nov 15, 2018 0.0685 0.0710 0.0660 0.0700 187,697 +0.00(+0.00%)
Nov 14, 2018 0.0630 0.0739 0.0630 0.0700 243,628 +0.00(+0.00%)
Nov 13, 2018 0.0690 0.0716 0.0631 0.0700 316,578 +0.00(+2.94%)
Nov 12, 2018 0.0740 0.0740 0.0640 0.0680 219,943 -0.01(-8.11%)
Nov 09, 2018 0.0660 0.0740 0.0660 0.0740 233,400 +0.01(+7.40%)
Nov 08, 2018 0.0745 0.0745 0.0650 0.0689 384,961 +0.00(+0.58%)
Nov 07, 2018 0.0670 0.0726 0.0660 0.0685 231,861 +0.00(+3.79%)
Nov 06, 2018 0.0690 0.0690 0.0660 0.0660 245,200 -0.00(-1.49%)
Nov 05, 2018 0.0715 0.0750 0.0650 0.0670 736,165 -0.00(-0.59%)
Nov 02, 2018 0.0702 0.0702 0.0674 0.0674 145,600 -0.00(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.