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, 2020 0.0570 0.0606 0.0570 0.0598 223,700 +0.00(+0.50%)
Jan 30, 2020 0.0600 0.0620 0.0570 0.0595 58,634 -0.00(-4.80%)
Jan 29, 2020 0.0649 0.0649 0.0560 0.0625 159,708 +0.01(+10.62%)
Jan 28, 2020 0.0646 0.0660 0.0551 0.0565 330,284 -0.00(-4.40%)
Jan 27, 2020 0.0600 0.0660 0.0591 0.0591 282,538 -0.00(-5.44%)
Jan 24, 2020 0.0630 0.0654 0.0601 0.0625 212,200 -0.00(-1.57%)
Jan 23, 2020 0.0660 0.0662 0.0625 0.0635 123,600 -0.00(-4.51%)
Jan 22, 2020 0.0680 0.0680 0.0660 0.0665 129,572 +0.00(+0.00%)
Jan 21, 2020 0.0680 0.0700 0.0665 0.0665 998,889 -0.00(-2.06%)
Jan 17, 2020 0.0674 0.0684 0.0668 0.0679 62,100 +0.00(+1.34%)
Jan 16, 2020 0.0627 0.0690 0.0627 0.0670 202,075 +0.00(+0.30%)
Jan 15, 2020 0.0690 0.0690 0.0625 0.0668 267,965 -0.00(-0.30%)
Jan 14, 2020 0.0643 0.0690 0.0643 0.0670 188,377 -0.00(-0.15%)
Jan 13, 2020 0.0621 0.0675 0.0620 0.0671 225,479 +0.00(+5.50%)
Jan 10, 2020 0.0675 0.0675 0.0603 0.0636 208,800 -0.00(-3.34%)
Jan 09, 2020 0.0675 0.0675 0.0600 0.0658 261,618 +0.00(+5.11%)
Jan 08, 2020 0.0601 0.0650 0.0580 0.0626 445,610 -0.00(-7.12%)
Jan 07, 2020 0.0542 0.0675 0.0542 0.0674 49,060 +0.00(+1.35%)
Jan 06, 2020 0.0601 0.0665 0.0601 0.0665 186,112 +0.00(+7.26%)
Jan 03, 2020 0.0602 0.0620 0.0602 0.0620 237,900 +0.00(+0.00%)
Jan 02, 2020 0.0680 0.0680 0.0601 0.0620 352,218 -0.00(-2.21%)
Dec 31, 2019 0.0557 0.0679 0.0540 0.0634 958,500 +0.01(+16.33%)
Dec 30, 2019 0.0516 0.0570 0.0516 0.0545 1,126,993 -0.00(-4.22%)
Dec 27, 2019 0.0585 0.0585 0.0510 0.0569 3,328,000 -0.00(-2.74%)
Dec 26, 2019 0.0600 0.0600 0.0570 0.0585 265,291 -0.00(-1.02%)
Dec 24, 2019 0.0593 0.0605 0.0580 0.0591 285,900 +0.00(+2.43%)
Dec 23, 2019 0.0621 0.0650 0.0530 0.0577 1,487,816 -0.00(-6.94%)
Dec 20, 2019 0.0630 0.0650 0.0620 0.0620 122,700 -0.00(-2.82%)
Dec 19, 2019 0.0617 0.0677 0.0617 0.0638 447,951 +0.00(+2.74%)
Dec 18, 2019 0.0605 0.0680 0.0605 0.0621 558,101 +0.00(+0.98%)
Dec 17, 2019 0.0620 0.0664 0.0610 0.0615 316,677 -0.00(-2.38%)
Dec 16, 2019 0.0613 0.0664 0.0605 0.0630 583,502 -0.00(-1.56%)
Dec 13, 2019 0.0612 0.0664 0.0605 0.0640 220,500 +0.00(+1.59%)
Dec 12, 2019 0.0632 0.0664 0.0610 0.0630 209,109 -0.00(-0.32%)
Dec 11, 2019 0.0630 0.0675 0.0630 0.0632 126,636 -0.00(-3.51%)
Dec 10, 2019 0.0651 0.0655 0.0630 0.0655 47,717 +0.00(+1.08%)
Dec 09, 2019 0.0699 0.0699 0.0600 0.0648 497,466 -0.00(-3.86%)
Dec 06, 2019 0.0620 0.0697 0.0620 0.0674 153,800 +0.00(+7.84%)
Dec 05, 2019 0.0699 0.0699 0.0625 0.0625 291,728 -0.00(-5.30%)
Dec 04, 2019 0.0650 0.0695 0.0650 0.0660 64,598 -0.00(-5.04%)
Dec 03, 2019 0.0699 0.0699 0.0650 0.0695 66,376 +0.00(+5.30%)
Dec 02, 2019 0.0656 0.0700 0.0620 0.0660 350,749 -0.00(-2.22%)
Nov 29, 2019 0.0700 0.0700 0.0600 0.0675 249,900 -0.00(-3.43%)
Nov 27, 2019 0.0675 0.0699 0.0650 0.0699 234,600 +0.00(+7.37%)
Nov 26, 2019 0.0638 0.0700 0.0638 0.0651 25,430 +0.00(+0.00%)
Nov 25, 2019 0.0720 0.0720 0.0650 0.0651 141,217 -0.00(-3.70%)
Nov 22, 2019 0.0700 0.0700 0.0650 0.0676 147,900 -0.00(-3.43%)
Nov 21, 2019 0.0700 0.0720 0.0669 0.0700 946,564 -0.00(-0.57%)
Nov 20, 2019 0.0690 0.0710 0.0685 0.0704 392,557 +0.00(+2.03%)
Nov 19, 2019 0.0700 0.0740 0.0689 0.0690 455,691 +0.00(+0.73%)
Nov 18, 2019 0.0699 0.0700 0.0676 0.0685 408,718 +0.00(+1.33%)
Nov 15, 2019 0.0621 0.0676 0.0621 0.0676 80,700 +0.00(+2.42%)
Nov 14, 2019 0.0651 0.0660 0.0620 0.0660 267,950 +0.00(+0.00%)
Nov 13, 2019 0.0645 0.0672 0.0618 0.0660 214,775 +0.00(+1.54%)
Nov 12, 2019 0.0639 0.0650 0.0639 0.0650 53,022 +0.00(+1.72%)
Nov 11, 2019 0.0650 0.0678 0.0611 0.0639 109,778 -0.00(-6.44%)
Nov 08, 2019 0.0685 0.0685 0.0605 0.0683 233,400 -0.00(-0.73%)
Nov 07, 2019 0.0610 0.0688 0.0588 0.0688 397,339 +0.00(+3.61%)
Nov 06, 2019 0.0605 0.0670 0.0585 0.0664 549,150 +0.00(+8.14%)
Nov 05, 2019 0.0672 0.0680 0.0610 0.0614 225,458 +0.00(+0.49%)
Nov 04, 2019 0.0560 0.0700 0.0560 0.0611 463,551 -0.00(-6.43%)
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.