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, 2023 0.0752 0.0800 0.0727 0.0800 16,301 +0.00(+4.71%)
Oct 30, 2023 0.0697 0.0764 0.0652 0.0764 467,685 +0.01(+9.46%)
Oct 27, 2023 0.0665 0.0698 0.0652 0.0698 45,107 +0.00(+5.12%)
Oct 26, 2023 0.0695 0.0699 0.0623 0.0664 82,416 -0.00(-4.87%)
Oct 25, 2023 0.0616 0.0700 0.0606 0.0698 270,698 +0.00(+1.16%)
Oct 24, 2023 0.0690 0.0690 0.0690 0.0690 31,144 +0.00(+0.00%)
Oct 23, 2023 0.0585 0.0699 0.0570 0.0690 264,824 -0.01(-9.21%)
Oct 20, 2023 0.0600 0.0820 0.0600 0.0760 366,242 +0.01(+16.92%)
Oct 19, 2023 0.0649 0.0651 0.0596 0.0650 176,700 -0.00(-0.15%)
Oct 18, 2023 0.0652 0.0660 0.0560 0.0651 602,302 -0.00(-4.69%)
Oct 17, 2023 0.0700 0.0750 0.0652 0.0683 321,684 +0.00(+1.04%)
Oct 16, 2023 0.0700 0.0761 0.0610 0.0676 680,211 -0.00(-3.43%)
Oct 13, 2023 0.0750 0.0774 0.0675 0.0700 1,341,795 -0.01(-12.39%)
Oct 12, 2023 0.0825 0.0825 0.0700 0.0799 116,637 +0.00(+6.25%)
Oct 11, 2023 0.0826 0.0826 0.0712 0.0752 13,397 -0.00(-1.31%)
Oct 10, 2023 0.0797 0.0830 0.0762 0.0762 16,100 -0.01(-8.30%)
Oct 09, 2023 0.0774 0.0831 0.0761 0.0831 16,400 +0.00(+0.00%)
Oct 06, 2023 0.0775 0.0832 0.0711 0.0831 64,400 -0.00(-1.07%)
Oct 05, 2023 0.0800 0.0840 0.0700 0.0840 423,656 +0.00(+0.00%)
Oct 04, 2023 0.0780 0.0840 0.0780 0.0840 50,508 +0.01(+7.69%)
Oct 03, 2023 0.0803 0.0813 0.0780 0.0780 203,917 -0.00(-4.99%)
Oct 02, 2023 0.0802 0.0845 0.0802 0.0821 78,000 -0.00(-2.84%)
Sep 29, 2023 0.0845 0.0845 0.0801 0.0845 49,301 +0.00(+1.93%)
Sep 28, 2023 0.0800 0.0844 0.0800 0.0829 45,320 +0.00(+3.62%)
Sep 27, 2023 0.0845 0.0845 0.0790 0.0800 234,501 +0.00(+0.25%)
Sep 26, 2023 0.0800 0.0852 0.0785 0.0798 234,729 -0.00(-3.27%)
Sep 25, 2023 0.0848 0.0852 0.0819 0.0825 9,728 +0.00(+4.43%)
Sep 22, 2023 0.0958 0.0958 0.0700 0.0790 580,487 -0.01(-12.03%)
Sep 21, 2023 0.0911 0.0998 0.0856 0.0898 84,971 -0.01(-6.46%)
Sep 20, 2023 0.0940 0.0998 0.0912 0.0960 90,001 -0.00(-4.00%)
Sep 19, 2023 0.0930 0.1000 0.0910 0.1000 87,727 +0.00(+3.41%)
Sep 18, 2023 0.0951 0.0970 0.0911 0.0967 138,628 -0.00(-1.63%)
Sep 15, 2023 0.0912 0.0995 0.0912 0.0983 170,580 +0.01(+6.96%)
Sep 14, 2023 0.0950 0.1000 0.0915 0.0919 77,024 -0.01(-8.10%)
Sep 13, 2023 0.0956 0.1000 0.0912 0.1000 28,201 +0.00(+0.00%)
Sep 12, 2023 0.0921 0.1000 0.0911 0.1000 62,736 +0.00(+0.10%)
Sep 11, 2023 0.0911 0.1023 0.0911 0.0999 34,338 -0.01(-8.60%)
Sep 08, 2023 0.0952 0.1100 0.0952 0.1093 83,588 +0.00(+0.37%)
Sep 07, 2023 0.0952 0.1089 0.0952 0.1089 135,509 +0.00(+4.81%)
Sep 06, 2023 0.1083 0.1083 0.0951 0.1039 61,050 -0.01(-5.46%)
Sep 05, 2023 0.0975 0.1099 0.0905 0.1099 64,735 +0.00(+3.19%)
Sep 01, 2023 0.1030 0.1070 0.0952 0.1065 104,945 +0.00(+4.41%)
Aug 31, 2023 0.0940 0.1025 0.0880 0.1020 56,986 +0.01(+15.78%)
Aug 30, 2023 0.0937 0.1029 0.0876 0.0881 23,196 -0.01(-14.38%)
Aug 29, 2023 0.0900 0.1100 0.0835 0.1029 173,634 +0.01(+14.33%)
Aug 28, 2023 0.0810 0.0979 0.0803 0.0900 180,027 +0.00(+0.11%)
Aug 25, 2023 0.0900 0.0900 0.0810 0.0899 40,524 +0.00(+2.39%)
Aug 24, 2023 0.0874 0.0901 0.0800 0.0878 338,929 -0.00(-1.35%)
Aug 23, 2023 0.0905 0.0998 0.0804 0.0890 318,891 -0.01(-6.81%)
Aug 22, 2023 0.0900 0.0955 0.0802 0.0955 79,680 -0.00(-4.50%)
Aug 21, 2023 0.0898 0.1009 0.0898 0.1000 16,370 -0.00(-1.86%)
Aug 18, 2023 0.1000 0.1019 0.0880 0.1019 25,223 +0.01(+7.04%)
Aug 17, 2023 0.0962 0.1021 0.0905 0.0952 4,000 +0.01(+5.78%)
Aug 16, 2023 0.0810 0.0950 0.0810 0.0900 267,136 -0.01(-5.26%)
Aug 15, 2023 0.0966 0.0966 0.0899 0.0950 40,430 -0.00(-1.76%)
Aug 14, 2023 0.0970 0.1035 0.0871 0.0967 62,139 -0.00(-0.31%)
Aug 11, 2023 0.0915 0.0980 0.0823 0.0970 191,407 -0.00(-1.92%)
Aug 10, 2023 0.1060 0.1114 0.0960 0.0989 643,618 -0.01(-12.94%)
Aug 09, 2023 0.1059 0.1140 0.1059 0.1136 41,824 +0.00(+2.34%)
Aug 08, 2023 0.1093 0.1110 0.1059 0.1110 26,650 +0.00(+0.09%)
Aug 07, 2023 0.1001 0.1117 0.1001 0.1109 162,968 +0.00(+2.97%)
Aug 04, 2023 0.0960 0.1139 0.0910 0.1077 311,452 +0.01(+6.11%)
Aug 03, 2023 0.1003 0.1029 0.1000 0.1015 54,040 +0.00(+1.20%)
Aug 02, 2023 0.0960 0.1049 0.0960 0.1003 93,848 -0.00(-0.79%)
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.