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 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%)
Nov 01, 2019 0.0661 0.0700 0.0626 0.0653 159,400 -0.00(-3.83%)
Oct 31, 2019 0.0679 0.0679 0.0679 0.0679 1,021 +0.00(+1.49%)
Oct 30, 2019 0.0650 0.0688 0.0635 0.0669 136,505 +0.00(+2.92%)
Oct 29, 2019 0.0611 0.0650 0.0611 0.0650 55,441 +0.00(+2.36%)
Oct 28, 2019 0.0650 0.0680 0.0620 0.0635 121,979 -0.00(-0.78%)
Oct 25, 2019 0.0750 0.0750 0.0620 0.0640 199,300 +0.00(+0.79%)
Oct 24, 2019 0.0609 0.0635 0.0570 0.0635 114,959 +0.00(+4.44%)
Oct 23, 2019 0.0561 0.0650 0.0560 0.0608 214,666 +0.00(+5.74%)
Oct 22, 2019 0.0561 0.0640 0.0561 0.0575 140,693 -0.01(-11.54%)
Oct 21, 2019 0.0560 0.0656 0.0560 0.0650 33,969 +0.01(+14.04%)
Oct 18, 2019 0.0621 0.0660 0.0570 0.0570 168,000 -0.01(-8.80%)
Oct 17, 2019 0.0627 0.0640 0.0621 0.0625 75,400 -0.00(-5.30%)
Oct 16, 2019 0.0620 0.0660 0.0620 0.0660 49,695 +0.00(+0.76%)
Oct 15, 2019 0.0620 0.0655 0.0620 0.0655 49,916 +0.00(+4.97%)
Oct 14, 2019 0.0625 0.0659 0.0624 0.0624 54,751 -0.00(-2.35%)
Oct 11, 2019 0.0640 0.0640 0.0623 0.0639 163,300 +0.00(+1.43%)
Oct 10, 2019 0.0640 0.0655 0.0630 0.0630 54,100 -0.00(-1.56%)
Oct 09, 2019 0.0670 0.0680 0.0640 0.0640 48,505 -0.00(-3.03%)
Oct 08, 2019 0.0640 0.0660 0.0640 0.0660 98,194 +0.00(+3.13%)
Oct 07, 2019 0.0621 0.0660 0.0621 0.0640 123,824 -0.00(-3.03%)
Oct 04, 2019 0.0651 0.0660 0.0621 0.0660 19,800 +0.00(+6.28%)
Oct 03, 2019 0.0650 0.0660 0.0620 0.0621 114,996 +0.00(+0.98%)
Oct 02, 2019 0.0639 0.0650 0.0613 0.0615 196,586 -0.00(-5.38%)
Oct 01, 2019 0.0650 0.0660 0.0644 0.0650 115,050 -0.00(-1.52%)
Sep 30, 2019 0.0675 0.0675 0.0636 0.0660 48,550 -0.00(-1.49%)
Sep 27, 2019 0.0605 0.0680 0.0560 0.0670 126,400 +0.00(+3.72%)
Sep 26, 2019 0.0670 0.0680 0.0611 0.0646 82,415 -0.00(-0.62%)
Sep 25, 2019 0.0606 0.0650 0.0606 0.0650 57,039 +0.00(+0.15%)
Sep 24, 2019 0.0648 0.0649 0.0611 0.0649 92,344 +0.00(+0.00%)
Sep 23, 2019 0.0664 0.0664 0.0575 0.0649 288,849 -0.00(-4.56%)
Sep 20, 2019 0.0680 0.0680 0.0670 0.0680 83,200 +0.00(+3.03%)
Sep 19, 2019 0.0650 0.0680 0.0650 0.0660 89,360 +0.00(+1.54%)
Sep 18, 2019 0.0681 0.0695 0.0480 0.0650 805,792 -0.00(-4.55%)
Sep 17, 2019 0.0681 0.0700 0.0680 0.0681 79,065 -0.00(-2.71%)
Sep 16, 2019 0.0680 0.0700 0.0680 0.0700 71,257 +0.00(+2.94%)
Sep 13, 2019 0.0700 0.0710 0.0656 0.0680 100,800 -0.00(-2.72%)
Sep 12, 2019 0.0647 0.0699 0.0647 0.0699 51,696 +0.00(+2.79%)
Sep 11, 2019 0.0700 0.0700 0.0664 0.0680 31,582 -0.00(-1.45%)
Sep 10, 2019 0.0690 0.0690 0.0649 0.0690 64,632 +0.00(+1.32%)
Sep 09, 2019 0.0647 0.0699 0.0647 0.0681 228,076 -0.00(-0.58%)
Sep 06, 2019 0.0675 0.0685 0.0650 0.0685 81,700 +0.00(+0.00%)
Sep 05, 2019 0.0604 0.0699 0.0604 0.0685 30,795 +0.00(+4.90%)
Sep 04, 2019 0.0604 0.0699 0.0604 0.0653 35,514 +0.00(+4.65%)
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.