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 (%)
May 24, 2024 0.1885 0.1900 0.1610 0.1790 413,447 -0.01(-4.89%)
May 23, 2024 0.1861 0.1900 0.1860 0.1882 295,695 +0.00(+1.18%)
May 22, 2024 0.1881 0.1900 0.1860 0.1860 340,788 -0.00(-2.11%)
May 21, 2024 0.1883 0.1900 0.1881 0.1900 186,972 +0.00(+0.00%)
May 20, 2024 0.1959 0.1959 0.1866 0.1900 587,374 -0.00(-1.50%)
May 17, 2024 0.1870 0.1929 0.1610 0.1929 351,993 -0.00(-0.67%)
May 16, 2024 0.1943 0.1943 0.1862 0.1942 54,600 -0.00(-0.05%)
May 15, 2024 0.1943 0.1943 0.1840 0.1943 94,572 +0.00(+0.00%)
May 14, 2024 0.1880 0.1943 0.1880 0.1943 28,499 +0.00(+0.00%)
May 13, 2024 0.1897 0.1943 0.1880 0.1943 31,083 +0.00(+0.00%)
May 10, 2024 0.1959 0.1959 0.1883 0.1943 51,601 -0.00(-0.82%)
May 09, 2024 0.1910 0.1959 0.1852 0.1959 266,145 +0.01(+3.11%)
May 08, 2024 0.1786 0.1934 0.1776 0.1900 225,507 +0.01(+6.26%)
May 07, 2024 0.1801 0.1801 0.1700 0.1788 47,766 +0.00(+1.25%)
May 06, 2024 0.1979 0.1979 0.1706 0.1766 280,734 -0.02(-8.54%)
May 03, 2024 0.1980 0.1980 0.1901 0.1931 128,865 +0.00(+0.94%)
May 02, 2024 0.1950 0.1980 0.1913 0.1913 169,171 -0.00(-1.85%)
May 01, 2024 0.1980 0.1980 0.1900 0.1949 81,575 -0.00(-1.52%)
Apr 30, 2024 0.1990 0.1990 0.1920 0.1979 60,060 -0.00(-0.55%)
Apr 29, 2024 0.1950 0.1990 0.1909 0.1990 149,227 +0.00(+0.25%)
Apr 26, 2024 0.1964 0.1985 0.1901 0.1985 39,686 +0.00(+1.07%)
Apr 25, 2024 0.1879 0.1964 0.1851 0.1964 251,000 +0.00(+1.24%)
Apr 24, 2024 0.1948 0.1948 0.1809 0.1940 67,734 -0.00(-0.41%)
Apr 23, 2024 0.1948 0.1948 0.1900 0.1948 138,051 +0.00(+0.00%)
Apr 22, 2024 0.1948 0.1948 0.1919 0.1948 63,395 +0.00(+0.00%)
Apr 19, 2024 0.1945 0.1948 0.1800 0.1948 198,647 -0.00(-0.10%)
Apr 18, 2024 0.1913 0.1968 0.1876 0.1950 56,479 +0.01(+2.63%)
Apr 17, 2024 0.1700 0.1900 0.1435 0.1900 60,302 +0.01(+5.61%)
Apr 16, 2024 0.1675 0.1802 0.1585 0.1799 676,310 +0.01(+7.40%)
Apr 15, 2024 0.1646 0.1690 0.1601 0.1675 52,451 +0.00(+0.06%)
Apr 12, 2024 0.1820 0.1820 0.1650 0.1674 25,580 -0.01(-7.97%)
Apr 11, 2024 0.1697 0.1989 0.1583 0.1819 54,474 +0.01(+7.19%)
Apr 10, 2024 0.1582 0.1700 0.1582 0.1697 165,423 +0.01(+6.06%)
Apr 09, 2024 0.1487 0.1640 0.1370 0.1600 84,423 +0.02(+10.65%)
Apr 08, 2024 0.1400 0.1487 0.1372 0.1446 420,940 -0.00(-2.95%)
Apr 05, 2024 0.1500 0.1500 0.1400 0.1490 445,472 -0.00(-2.80%)
Apr 04, 2024 0.1573 0.1599 0.1510 0.1533 183,315 -0.01(-4.13%)
Apr 03, 2024 0.1610 0.1700 0.1505 0.1599 333,259 -0.01(-8.42%)
Apr 02, 2024 0.1760 0.1800 0.1702 0.1746 240,905 -0.02(-8.15%)
Apr 01, 2024 0.1847 0.1995 0.1703 0.1901 532,511 +0.01(+3.94%)
Mar 28, 2024 0.2000 0.2000 0.1771 0.1829 236,436 -0.02(-8.55%)
Mar 27, 2024 0.1952 0.2065 0.1925 0.2000 478,142 +0.00(+1.52%)
Mar 26, 2024 0.2000 0.2047 0.1855 0.1970 464,715 -0.00(-1.50%)
Mar 25, 2024 0.1900 0.2000 0.1840 0.2000 272,975 +0.01(+4.93%)
Mar 22, 2024 0.1980 0.1980 0.1802 0.1906 213,258 -0.01(-3.74%)
Mar 21, 2024 0.1965 0.2000 0.1830 0.1980 141,361 -0.00(-0.95%)
Mar 20, 2024 0.1999 0.1999 0.1950 0.1999 80,350 +0.00(+1.22%)
Mar 19, 2024 0.1980 0.2000 0.1821 0.1975 344,431 -0.00(-1.25%)
Mar 18, 2024 0.2155 0.2245 0.1950 0.2000 689,423 -0.02(-7.79%)
Mar 15, 2024 0.2040 0.2189 0.2015 0.2169 173,968 +0.01(+7.16%)
Mar 14, 2024 0.2120 0.2133 0.2000 0.2024 80,477 -0.00(-2.13%)
Mar 13, 2024 0.2200 0.2200 0.1900 0.2068 343,046 -0.01(-3.18%)
Mar 12, 2024 0.2100 0.2197 0.2060 0.2136 484,508 +0.01(+4.96%)
Mar 11, 2024 0.2000 0.2180 0.1994 0.2035 464,677 +0.00(+2.36%)
Mar 08, 2024 0.2150 0.2225 0.1810 0.1988 1,914,163 -0.01(-6.75%)
Mar 07, 2024 0.1710 0.2189 0.1661 0.2132 1,884,104 +0.04(+25.41%)
Mar 06, 2024 0.1601 0.1700 0.1500 0.1700 1,020,109 +0.00(+0.95%)
Mar 05, 2024 0.1687 0.1687 0.1601 0.1684 89,055 -0.00(-0.18%)
Mar 04, 2024 0.1580 0.1695 0.1451 0.1687 1,406,679 +0.01(+6.77%)
Mar 01, 2024 0.1501 0.1600 0.1501 0.1580 501,235 +0.01(+6.25%)
Feb 29, 2024 0.1464 0.1489 0.1401 0.1487 208,279 +0.00(+1.78%)
Feb 28, 2024 0.1439 0.1470 0.1439 0.1461 86,225 +0.00(+0.76%)
Feb 27, 2024 0.1437 0.1450 0.1436 0.1450 203,938 +0.00(+0.90%)
Feb 26, 2024 0.1400 0.1443 0.1400 0.1437 159,080 +0.00(+1.13%)
Feb 23, 2024 0.1412 0.1443 0.1400 0.1421 186,278 -0.00(-1.93%)
Feb 22, 2024 0.1417 0.1449 0.1411 0.1449 648,829 +0.00(+2.04%)
Feb 21, 2024 0.1430 0.1430 0.1401 0.1420 239,913 +0.00(+0.28%)
Feb 20, 2024 0.1390 0.1430 0.1389 0.1416 220,219 +0.00(+1.87%)
Feb 16, 2024 0.1365 0.1399 0.1360 0.1390 86,840 +0.00(+2.36%)
Feb 15, 2024 0.1304 0.1365 0.1304 0.1358 101,231 -0.00(-0.44%)
Feb 14, 2024 0.1342 0.1364 0.1292 0.1364 84,170 +0.00(+2.17%)
Feb 13, 2024 0.1254 0.1369 0.1221 0.1335 129,900 +0.00(+3.73%)
Feb 12, 2024 0.1379 0.1379 0.1222 0.1287 138,459 -0.01(-5.85%)
Feb 09, 2024 0.1200 0.1399 0.1200 0.1367 480,140 +0.01(+5.15%)
Feb 08, 2024 0.1300 0.1450 0.1170 0.1300 926,729 +0.00(+0.23%)
Feb 07, 2024 0.1269 0.1297 0.1216 0.1297 96,814 +0.00(+0.00%)
Feb 06, 2024 0.1297 0.1297 0.1212 0.1297 130,702 +0.00(+2.21%)
Feb 05, 2024 0.1252 0.1297 0.1200 0.1269 239,370 -0.00(-1.93%)
Feb 02, 2024 0.1215 0.1297 0.1215 0.1294 116,809 +0.00(+0.70%)
Feb 01, 2024 0.1269 0.1285 0.1202 0.1285 52,000 +0.00(+3.88%)
Jan 31, 2024 0.1190 0.1299 0.1124 0.1237 586,453 +0.01(+4.83%)
Jan 30, 2024 0.1130 0.1180 0.1080 0.1180 362,568 +0.01(+4.52%)
Jan 29, 2024 0.1059 0.1129 0.1010 0.1129 157,947 +0.01(+7.83%)
Jan 26, 2024 0.0940 0.1055 0.0930 0.1047 111,075 -0.00(-0.10%)
Jan 25, 2024 0.1010 0.1080 0.0975 0.1048 121,230 +0.00(+3.87%)
Jan 24, 2024 0.1026 0.1064 0.0975 0.1009 95,088 -0.00(-3.17%)
Jan 23, 2024 0.1061 0.1112 0.1011 0.1042 263,971 -0.00(-1.79%)
Jan 22, 2024 0.1097 0.1100 0.1046 0.1061 130,091 -0.00(-0.84%)
Jan 19, 2024 0.1000 0.1090 0.0950 0.1070 376,335 +0.01(+7.00%)
Jan 18, 2024 0.0941 0.1000 0.0941 0.1000 51,400 +0.00(+0.10%)
Jan 17, 2024 0.0932 0.1000 0.0932 0.0999 18,951 +0.00(+1.73%)
Jan 16, 2024 0.1033 0.1033 0.0982 0.0982 74,665 -0.00(-4.57%)
Jan 12, 2024 0.1025 0.1050 0.1000 0.1029 72,939 +0.00(+0.39%)
Jan 11, 2024 0.1022 0.1099 0.1000 0.1025 129,177 -0.01(-5.96%)
Jan 10, 2024 0.1102 0.1102 0.1050 0.1090 87,366 -0.01(-4.80%)
Jan 09, 2024 0.1147 0.1147 0.1080 0.1145 58,117 -0.00(-0.17%)
Jan 08, 2024 0.1125 0.1147 0.1062 0.1147 96,314 -0.00(-1.63%)
Jan 05, 2024 0.1194 0.1194 0.1065 0.1166 187,832 -0.00(-2.35%)
Jan 04, 2024 0.1020 0.1194 0.1000 0.1194 61,550 +0.02(+19.64%)
Jan 03, 2024 0.1048 0.1049 0.0930 0.0998 113,731 -0.01(-4.77%)
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.