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 (%)
Oct 31, 2017 0.0340 0.0357 0.0313 0.0357 293,103 +0.00(+5.00%)
Oct 30, 2017 0.0350 0.0350 0.0311 0.0340 353,276 -0.00(-2.86%)
Oct 27, 2017 0.0374 0.0420 0.0330 0.0350 823,329 -0.00(-9.56%)
Oct 26, 2017 0.0352 0.0397 0.0352 0.0387 255,881 -0.00(-3.01%)
Oct 25, 2017 0.0360 0.0400 0.0360 0.0399 286,995 +0.00(+5.00%)
Oct 24, 2017 0.0380 0.0411 0.0350 0.0380 636,376 +0.00(+10.30%)
Oct 23, 2017 0.0340 0.0398 0.0330 0.0345 772,908 +0.00(+4.71%)
Oct 20, 2017 0.0349 0.0349 0.0300 0.0329 314,512 -0.00(-1.64%)
Oct 19, 2017 0.0425 0.0425 0.0302 0.0335 2,592,230 -0.01(-16.79%)
Oct 18, 2017 0.0403 0.0450 0.0400 0.0402 1,398,080 -0.00(-1.56%)
Oct 17, 2017 0.0362 0.0445 0.0362 0.0408 3,162,822 +0.00(+10.98%)
Oct 16, 2017 0.0400 0.0400 0.0330 0.0368 2,045,647 +0.01(+18.71%)
Oct 13, 2017 0.0300 0.0328 0.0295 0.0310 50,835 -0.00(-5.49%)
Oct 12, 2017 0.0323 0.0328 0.0300 0.0328 194,308 -0.00(-0.61%)
Oct 11, 2017 0.0300 0.0342 0.0290 0.0330 270,651 +0.00(+10.74%)
Oct 10, 2017 0.0300 0.0310 0.0290 0.0298 466,590 +0.00(+3.11%)
Oct 09, 2017 0.0270 0.0290 0.0270 0.0289 160,653 -0.00(-0.34%)
Oct 06, 2017 0.0295 0.0295 0.0263 0.0290 218,400 +0.00(+2.84%)
Oct 05, 2017 0.0250 0.0282 0.0250 0.0282 454,129 +0.00(+8.88%)
Oct 04, 2017 0.0269 0.0282 0.0250 0.0259 408,412 -0.00(-3.00%)
Oct 03, 2017 0.0240 0.0270 0.0240 0.0267 364,200 -0.00(-1.11%)
Oct 02, 2017 0.0278 0.0282 0.0240 0.0270 610,371 -0.00(-3.71%)
Sep 29, 2017 0.0260 0.0282 0.0260 0.0280 1,046,065 +0.00(+0.14%)
Sep 28, 2017 0.0270 0.0280 0.0250 0.0280 902,666 +0.00(+8.11%)
Sep 27, 2017 0.0255 0.0260 0.0250 0.0259 203,245 +0.00(+1.57%)
Sep 26, 2017 0.0254 0.0259 0.0250 0.0255 273,718 +0.00(+2.20%)
Sep 25, 2017 0.0223 0.0260 0.0223 0.0249 105,561 +0.00(+2.25%)
Sep 22, 2017 0.0227 0.0248 0.0227 0.0244 340,881 -0.00(-1.21%)
Sep 21, 2017 0.0232 0.0247 0.0226 0.0247 112,218 +0.00(+2.92%)
Sep 20, 2017 0.0236 0.0244 0.0221 0.0240 376,666 -0.00(-4.00%)
Sep 19, 2017 0.0248 0.0260 0.0236 0.0250 355,026 -0.00(-1.96%)
Sep 18, 2017 0.0236 0.0268 0.0230 0.0255 419,517 -0.00(-4.49%)
Sep 15, 2017 0.0240 0.0267 0.0234 0.0267 140,180 +0.00(+5.33%)
Sep 14, 2017 0.0240 0.0259 0.0230 0.0254 502,245 +0.00(+1.81%)
Sep 13, 2017 0.0241 0.0258 0.0220 0.0249 1,024,000 -0.00(-4.23%)
Sep 12, 2017 0.0266 0.0270 0.0238 0.0260 193,550 -0.00(-2.99%)
Sep 11, 2017 0.0259 0.0271 0.0238 0.0268 501,944 +0.00(+0.37%)
Sep 08, 2017 0.0268 0.0272 0.0210 0.0267 585,702 -0.00(-1.11%)
Sep 07, 2017 0.0267 0.0274 0.0267 0.0270 47,321 -0.00(-0.74%)
Sep 06, 2017 0.0267 0.0272 0.0267 0.0272 115,860 +0.00(+1.49%)
Sep 05, 2017 0.0221 0.0268 0.0221 0.0268 230,653 -0.00(-2.55%)
Sep 01, 2017 0.0275 0.0205 0.0275 421,783 -0.00(-0.72%)
Aug 31, 2017 0.0260 0.0278 0.0260 0.0277 78,874 -0.00(-0.36%)
Aug 30, 2017 0.0235 0.0280 0.0235 0.0278 98,828 -0.00(-0.71%)
Aug 29, 2017 0.0275 0.0280 0.0269 0.0280 254,023 +0.00(+1.82%)
Aug 28, 2017 0.0271 0.0275 0.0200 0.0275 425,524 +0.00(+0.00%)
Aug 25, 2017 0.0260 0.0280 0.0260 0.0275 153,620 +0.00(+5.77%)
Aug 24, 2017 0.0260 0.0275 0.0252 0.0260 285,813 -0.00(-5.45%)
Aug 23, 2017 0.0264 0.0275 0.0250 0.0275 285,939 +0.00(+2.23%)
Aug 22, 2017 0.0251 0.0275 0.0241 0.0269 224,585 -0.00(-2.18%)
Aug 21, 2017 0.0260 0.0280 0.0260 0.0275 222,264 +0.00(+5.77%)
Aug 18, 2017 0.0239 0.0260 0.0220 0.0260 1,013,336 +0.01(+29.35%)
Aug 17, 2017 0.0277 0.0277 0.0200 0.0201 4,252,545 -0.01(-28.47%)
Aug 16, 2017 0.0287 0.0287 0.0250 0.0281 268,946 -0.00(-2.09%)
Aug 15, 2017 0.0290 0.0290 0.0254 0.0287 85,213 -0.00(-0.69%)
Aug 14, 2017 0.0269 0.0289 0.0259 0.0289 336,157 -0.00(-0.34%)
Aug 11, 2017 0.0290 0.0290 0.0271 0.0290 292,286 +0.00(+5.45%)
Aug 10, 2017 0.0273 0.0277 0.0253 0.0275 106,529 +0.00(+0.36%)
Aug 09, 2017 0.0253 0.0279 0.0253 0.0274 630,146 -0.00(-2.14%)
Aug 08, 2017 0.0290 0.0289 0.0253 0.0280 449,202 -0.00(-3.11%)
Aug 07, 2017 0.0300 0.0300 0.0260 0.0289 274,452 +0.00(+1.23%)
Aug 04, 2017 0.0280 0.0299 0.0270 0.0285 451,938 +0.00(+2.15%)
Aug 03, 2017 0.0276 0.0310 0.0275 0.0279 274,257 -0.00(-5.25%)
Aug 02, 2017 0.0290 0.0319 0.0275 0.0295 541,054 -0.00(-4.84%)
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.