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, 2022 0.0694 0.0930 0.0676 0.0930 1,546,900 +0.02(+34.78%)
Nov 29, 2022 0.0627 0.0699 0.0627 0.0690 136,841 +0.00(+7.14%)
Nov 28, 2022 0.0650 0.0700 0.0624 0.0644 471,669 -0.00(-0.77%)
Nov 25, 2022 0.0592 0.0675 0.0592 0.0649 116,900 +0.00(+3.67%)
Nov 23, 2022 0.0610 0.0630 0.0575 0.0626 302,712 +0.00(+1.29%)
Nov 22, 2022 0.0533 0.0623 0.0533 0.0618 365,129 +0.01(+12.36%)
Nov 21, 2022 0.0519 0.0550 0.0516 0.0550 109,554 +0.00(+0.00%)
Nov 18, 2022 0.0516 0.0550 0.0516 0.0550 284,804 +0.00(+0.00%)
Nov 17, 2022 0.0537 0.0550 0.0537 0.0550 86,543 +0.00(+1.85%)
Nov 16, 2022 0.0550 0.0550 0.0520 0.0540 129,641 +0.00(+4.25%)
Nov 15, 2022 0.0516 0.0550 0.0516 0.0518 123,302 -0.00(-0.38%)
Nov 14, 2022 0.0590 0.0590 0.0510 0.0520 343,525 -0.00(-7.14%)
Nov 11, 2022 0.0519 0.0590 0.0519 0.0560 357,582 +0.00(+3.70%)
Nov 10, 2022 0.0530 0.0550 0.0509 0.0540 232,900 -0.00(-0.74%)
Nov 09, 2022 0.0549 0.0549 0.0507 0.0544 129,082 +0.00(+6.04%)
Nov 08, 2022 0.0518 0.0550 0.0507 0.0513 299,962 -0.00(-4.11%)
Nov 07, 2022 0.0471 0.0543 0.0471 0.0535 203,211 +0.00(+7.00%)
Nov 04, 2022 0.0499 0.0500 0.0493 0.0500 215,337 +0.00(+2.04%)
Nov 03, 2022 0.0498 0.0500 0.0470 0.0490 55,400 -0.00(-2.00%)
Nov 02, 2022 0.0500 0.0500 0.0483 0.0500 72,314 +0.00(+0.00%)
Nov 01, 2022 0.0483 0.0500 0.0455 0.0500 214,210 +0.00(+0.00%)
Oct 31, 2022 0.0499 0.0500 0.0475 0.0500 896,758 +0.00(+0.20%)
Oct 28, 2022 0.0499 0.0499 0.0467 0.0499 46,076 +0.00(+5.05%)
Oct 27, 2022 0.0487 0.0499 0.0424 0.0475 121,400 -0.00(-2.66%)
Oct 26, 2022 0.0482 0.0506 0.0419 0.0488 313,527 +0.00(+2.74%)
Oct 25, 2022 0.0474 0.0495 0.0455 0.0475 25,400 +0.00(+0.64%)
Oct 24, 2022 0.0435 0.0496 0.0435 0.0472 28,600 -0.00(-4.45%)
Oct 21, 2022 0.0500 0.0510 0.0440 0.0494 176,174 -0.00(-1.20%)
Oct 20, 2022 0.0425 0.0530 0.0425 0.0500 568,697 +0.01(+25.00%)
Oct 19, 2022 0.0509 0.0540 0.0340 0.0400 1,119,170 -0.01(-20.32%)
Oct 18, 2022 0.0498 0.0556 0.0486 0.0502 467,327 +0.00(+1.83%)
Oct 17, 2022 0.0498 0.0498 0.0486 0.0493 113,221 +0.00(+1.65%)
Oct 14, 2022 0.0485 0.0487 0.0461 0.0485 86,200 +0.00(+1.89%)
Oct 13, 2022 0.0480 0.0483 0.0450 0.0476 41,531 +0.00(+5.78%)
Oct 12, 2022 0.0489 0.0489 0.0450 0.0450 163,552 -0.00(-6.44%)
Oct 11, 2022 0.0465 0.0489 0.0465 0.0481 50,600 -0.00(-1.84%)
Oct 10, 2022 0.0476 0.0495 0.0476 0.0490 48,700 +0.00(+2.94%)
Oct 07, 2022 0.0487 0.0490 0.0476 0.0476 36,525 -0.00(-4.03%)
Oct 06, 2022 0.0493 0.0510 0.0493 0.0496 33,000 -0.00(-1.00%)
Oct 05, 2022 0.0501 0.0519 0.0484 0.0501 95,726 -0.00(-3.28%)
Oct 04, 2022 0.0498 0.0520 0.0480 0.0518 75,300 +0.00(+7.92%)
Oct 03, 2022 0.0508 0.0508 0.0470 0.0480 227,457 -0.00(-2.04%)
Sep 30, 2022 0.0500 0.0520 0.0480 0.0490 35,002 +0.00(+1.03%)
Sep 29, 2022 0.0515 0.0520 0.0480 0.0485 143,434 -0.00(-4.90%)
Sep 28, 2022 0.0520 0.0520 0.0501 0.0510 34,251 -0.00(-1.92%)
Sep 27, 2022 0.0509 0.0520 0.0500 0.0520 69,846 +0.00(+5.48%)
Sep 26, 2022 0.0483 0.0500 0.0480 0.0493 134,722 +0.00(+2.71%)
Sep 23, 2022 0.0541 0.0550 0.0480 0.0480 372,102 -0.01(-12.73%)
Sep 22, 2022 0.0550 0.0550 0.0531 0.0550 152,450 +0.00(+1.85%)
Sep 21, 2022 0.0520 0.0550 0.0520 0.0540 506,723 +0.00(+4.25%)
Sep 20, 2022 0.0493 0.0529 0.0482 0.0518 216,909 +0.00(+9.05%)
Sep 19, 2022 0.0513 0.0518 0.0475 0.0475 132,850 -0.00(-8.65%)
Sep 16, 2022 0.0530 0.0535 0.0496 0.0520 187,130 -0.00(-1.89%)
Sep 15, 2022 0.0502 0.0530 0.0495 0.0530 319,200 +0.00(+0.19%)
Sep 14, 2022 0.0521 0.0539 0.0501 0.0529 52,932 +0.00(+2.72%)
Sep 13, 2022 0.0495 0.0515 0.0495 0.0515 82,848 +0.00(+4.04%)
Sep 12, 2022 0.0505 0.0510 0.0491 0.0495 48,980 -0.00(-4.81%)
Sep 09, 2022 0.0495 0.0530 0.0495 0.0520 167,842 -0.00(-1.70%)
Sep 08, 2022 0.0531 0.0540 0.0490 0.0529 210,700 +0.00(+3.73%)
Sep 07, 2022 0.0512 0.0528 0.0505 0.0510 40,200 +0.00(+4.29%)
Sep 06, 2022 0.0560 0.0560 0.0461 0.0489 328,794 -0.00(-8.43%)
Sep 02, 2022 0.0560 0.0560 0.0534 0.0534 12,490 +0.00(+3.69%)
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.