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

Provectus Pharma (OP: PVCT )

0.1790 -0.0092 (-4.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2021 0.0570 0.0599 0.0560 0.0562 153,155 -0.00(-2.77%)
Oct 28, 2021 0.0551 0.0600 0.0550 0.0578 320,573 +0.00(+4.90%)
Oct 27, 2021 0.0580 0.0615 0.0535 0.0551 646,658 -0.01(-11.13%)
Oct 26, 2021 0.0620 0.0620 919,339 +0.00(+0.00%)
Oct 25, 2021 0.0617 0.0620 0.0590 0.0620 172,442 +0.00(+3.33%)
Oct 22, 2021 0.0590 0.0620 0.0590 0.0600 130,963 +0.00(+0.00%)
Oct 21, 2021 0.0601 0.0619 0.0600 0.0600 74,254 -0.00(-0.66%)
Oct 20, 2021 0.0610 0.0614 0.0600 0.0604 176,126 -0.00(-0.33%)
Oct 19, 2021 0.0605 0.0609 0.0600 0.0606 19,724 -0.00(-1.46%)
Oct 18, 2021 0.0620 0.0620 0.0609 0.0615 32,764 -0.00(-0.16%)
Oct 15, 2021 0.0615 0.0620 0.0609 0.0616 33,620 +0.00(+0.65%)
Oct 14, 2021 0.0635 0.0635 0.0603 0.0612 88,628 +0.00(+0.00%)
Oct 13, 2021 0.0600 0.0635 0.0600 0.0612 96,235 -0.00(-0.65%)
Oct 12, 2021 0.0649 0.0649 0.0600 0.0616 104,375 +0.00(+4.41%)
Oct 11, 2021 0.0650 0.0670 0.0590 0.0590 422,459 -0.01(-9.09%)
Oct 08, 2021 0.0633 0.0650 0.0615 0.0649 122,812 -0.00(-0.15%)
Oct 07, 2021 0.0642 0.0650 0.0615 0.0650 83,825 +0.00(+2.04%)
Oct 06, 2021 0.0647 0.0649 0.0629 0.0637 110,908 -0.00(-1.85%)
Oct 05, 2021 0.0649 0.0649 0.0647 0.0649 27,000 +0.00(+0.62%)
Oct 04, 2021 0.0629 0.0650 0.0629 0.0645 173,448 -0.00(-0.62%)
Oct 01, 2021 0.0650 0.0650 0.0625 0.0649 47,561 -0.00(-0.15%)
Sep 30, 2021 0.0627 0.0700 0.0627 0.0650 94,848 +0.00(+0.00%)
Sep 29, 2021 0.0670 0.0700 0.0650 0.0650 475,963 +0.00(+0.31%)
Sep 28, 2021 0.0610 0.0648 0.0610 0.0648 18,634 +0.00(+6.23%)
Sep 27, 2021 0.0620 0.0629 0.0600 0.0610 118,902 +0.00(+1.84%)
Sep 24, 2021 0.0629 0.0629 0.0599 0.0599 85,470 -0.00(-1.80%)
Sep 23, 2021 0.0659 0.0659 0.0601 0.0610 187,237 +0.00(+0.83%)
Sep 22, 2021 0.0600 0.0620 0.0590 0.0605 218,370 +0.00(+0.00%)
Sep 21, 2021 0.0616 0.0620 0.0592 0.0605 70,534 -0.00(-2.26%)
Sep 20, 2021 0.0640 0.0640 0.0590 0.0619 272,359 -0.00(-4.77%)
Sep 17, 2021 0.0618 0.0650 0.0613 0.0650 349,468 +0.00(+3.17%)
Sep 16, 2021 0.0639 0.0640 0.0629 0.0630 154,603 +0.00(+0.00%)
Sep 15, 2021 0.0614 0.0639 0.0613 0.0630 212,517 +0.00(+2.11%)
Sep 14, 2021 0.0617 0.0625 0.0617 0.0617 51,800 -0.00(-1.28%)
Sep 13, 2021 0.0650 0.0650 0.0611 0.0625 601,963 -0.00(-2.34%)
Sep 10, 2021 0.0649 0.0650 0.0630 0.0640 140,044 -0.00(-1.54%)
Sep 09, 2021 0.0660 0.0665 0.0646 0.0650 303,695 -0.00(-0.76%)
Sep 08, 2021 0.0650 0.0660 0.0647 0.0655 230,666 +0.00(+0.77%)
Sep 07, 2021 0.0640 0.0659 0.0610 0.0650 359,420 +0.00(+4.84%)
Sep 03, 2021 0.0624 0.0630 0.0600 0.0620 315,939 -0.00(-1.74%)
Sep 02, 2021 0.0595 0.0633 0.0595 0.0631 308,106 +0.00(+0.16%)
Sep 01, 2021 0.0630 0.0630 0.0610 0.0630 80,502 +0.00(+3.28%)
Aug 31, 2021 0.0620 0.0630 0.0596 0.0610 267,179 +0.00(+0.00%)
Aug 30, 2021 0.0597 0.0610 0.0590 0.0610 455,703 +0.00(+0.83%)
Aug 27, 2021 0.0585 0.0610 0.0581 0.0605 1,675,945 +0.00(+4.13%)
Aug 26, 2021 0.0596 0.0610 0.0580 0.0581 1,431,250 -0.00(-4.75%)
Aug 25, 2021 0.0657 0.0657 0.0595 0.0610 1,175,385 +0.00(+0.00%)
Aug 24, 2021 0.0640 0.0655 0.0600 0.0610 973,618 +0.00(+1.67%)
Aug 23, 2021 0.0675 0.0680 0.0600 0.0600 1,675,518 -0.00(-4.00%)
Aug 20, 2021 0.0620 0.0650 0.0610 0.0625 872,452 +0.00(+1.63%)
Aug 19, 2021 0.0690 0.0690 0.0600 0.0615 599,892 -0.00(-1.28%)
Aug 18, 2021 0.0664 0.0695 0.0611 0.0623 679,684 -0.00(-2.96%)
Aug 17, 2021 0.0650 0.0680 0.0611 0.0642 319,230 +0.00(+4.90%)
Aug 16, 2021 0.0695 0.0696 0.0611 0.0612 873,665 -0.01(-11.94%)
Aug 13, 2021 0.0700 0.0700 0.0677 0.0695 181,847 +0.00(+0.00%)
Aug 12, 2021 0.0695 0.0700 0.0690 0.0695 80,665 +0.00(+0.72%)
Aug 11, 2021 0.0694 0.0700 0.0687 0.0690 177,058 -0.00(-0.58%)
Aug 10, 2021 0.0740 0.0740 0.0675 0.0694 491,089 -0.00(-6.22%)
Aug 09, 2021 0.0700 0.0750 0.0690 0.0740 583,096 +0.01(+8.03%)
Aug 06, 2021 0.0700 0.0700 0.0678 0.0685 104,099 -0.00(-2.14%)
Aug 05, 2021 0.0695 0.0700 0.0682 0.0700 47,100 +0.00(+1.45%)
Aug 04, 2021 0.0700 0.0700 0.0670 0.0690 161,078 -0.00(-1.00%)
Aug 03, 2021 0.0700 0.0700 0.0695 0.0697 73,102 -0.00(-0.29%)
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.