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 (%)
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%)
Nov 01, 2018 0.0689 0.0690 0.0670 0.0690 132,100 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0700 0.0660 0.0690 473,592 -0.00(-4.30%)
Oct 30, 2018 0.0740 0.0740 0.0700 0.0721 169,549 -0.00(-2.57%)
Oct 29, 2018 0.0710 0.0740 0.0700 0.0740 208,351 +0.00(+0.00%)
Oct 26, 2018 0.0720 0.0750 0.0720 0.0740 145,900 -0.00(-1.07%)
Oct 25, 2018 0.0730 0.0748 0.0710 0.0748 262,234 +0.01(+10.00%)
Oct 24, 2018 0.0730 0.0730 0.0674 0.0680 224,149 -0.00(-6.85%)
Oct 23, 2018 0.0750 0.0750 0.0685 0.0730 60,155 -0.00(-1.22%)
Oct 22, 2018 0.0673 0.0750 0.0673 0.0739 1,778,302 +0.00(+2.64%)
Oct 19, 2018 0.0701 0.0720 0.0680 0.0720 53,800 +0.00(+2.86%)
Oct 18, 2018 0.0715 0.0715 0.0692 0.0700 177,087 +0.00(+2.79%)
Oct 17, 2018 0.0708 0.0738 0.0681 0.0681 84,855 -0.01(-7.35%)
Oct 16, 2018 0.0739 0.0739 0.0700 0.0735 56,920 +0.00(+5.00%)
Oct 15, 2018 0.0712 0.0728 0.0700 0.0700 181,195 -0.00(-2.37%)
Oct 12, 2018 0.0748 0.0748 0.0713 0.0717 109,400 -0.00(-4.27%)
Oct 11, 2018 0.0770 0.0770 0.0701 0.0749 218,772 -0.00(-1.83%)
Oct 10, 2018 0.0775 0.0775 0.0718 0.0763 423,459 +0.00(+1.73%)
Oct 09, 2018 0.0741 0.0750 0.0716 0.0750 182,005 +0.00(+1.21%)
Oct 08, 2018 0.0700 0.0750 0.0700 0.0741 680,353 +0.00(+5.86%)
Oct 05, 2018 0.0700 0.0716 0.0680 0.0700 233,500 -0.00(-1.55%)
Oct 04, 2018 0.0662 0.0721 0.0662 0.0711 132,107 +0.00(+2.16%)
Oct 03, 2018 0.0663 0.0730 0.0662 0.0696 237,985 +0.00(+0.87%)
Oct 02, 2018 0.0720 0.0720 0.0661 0.0690 189,928 -0.00(-2.82%)
Oct 01, 2018 0.0725 0.0725 0.0650 0.0710 550,285 +0.00(+1.43%)
Sep 28, 2018 0.0668 0.0700 0.0650 0.0700 349,300 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0675 0.0700 78,099 +0.00(+2.94%)
Sep 26, 2018 0.0710 0.0710 0.0675 0.0680 301,981 -0.00(-1.45%)
Sep 25, 2018 0.0700 0.0710 0.0690 0.0690 64,250 +0.00(+0.00%)
Sep 24, 2018 0.0713 0.0713 0.0675 0.0690 154,300 -0.00(-1.43%)
Sep 21, 2018 0.0690 0.0700 0.0690 0.0700 45,200 +0.00(+0.00%)
Sep 20, 2018 0.0735 0.0735 0.0690 0.0700 55,059 -0.00(-4.11%)
Sep 19, 2018 0.0693 0.0730 0.0680 0.0730 243,783 +0.00(+4.29%)
Sep 18, 2018 0.0700 0.0730 0.0686 0.0700 229,207 -0.00(-2.23%)
Sep 17, 2018 0.0686 0.0716 0.0686 0.0716 71,450 +0.00(+2.14%)
Sep 14, 2018 0.0685 0.0735 0.0685 0.0701 69,000 +0.00(+1.15%)
Sep 13, 2018 0.0735 0.0735 0.0691 0.0693 105,111 -0.00(-4.81%)
Sep 12, 2018 0.0720 0.0730 0.0690 0.0728 128,700 +0.00(+1.39%)
Sep 11, 2018 0.0685 0.0738 0.0675 0.0718 161,472 +0.00(+4.06%)
Sep 10, 2018 0.0740 0.0740 0.0685 0.0690 920,685 +0.00(+0.29%)
Sep 07, 2018 0.0685 0.0690 0.0685 0.0688 69,000 +0.00(+1.18%)
Sep 06, 2018 0.0680 0.0690 0.0680 0.0680 133,528 +0.00(+0.00%)
Sep 05, 2018 0.0675 0.0700 0.0675 0.0680 80,896 -0.00(-0.73%)
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.