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 (%)
Dec 29, 2017 0.0820 0.0820 0.0820 0 +0.01(+8.61%)
Dec 28, 2017 0.0650 0.0755 0.0625 0.0755 2,532,574 +0.01(+14.39%)
Dec 27, 2017 0.0611 0.0670 0.0610 0.0660 827,430 +0.00(+1.54%)
Dec 26, 2017 0.0625 0.0670 0.0600 0.0650 850,389 +0.00(+3.83%)
Dec 22, 2017 0.0640 0.0690 0.0610 0.0626 486,063 -0.00(-3.32%)
Dec 21, 2017 0.0649 0.0680 0.0582 0.0648 1,024,089 +0.00(+4.86%)
Dec 20, 2017 0.0639 0.0649 0.0550 0.0617 1,126,144 -0.00(-3.36%)
Dec 19, 2017 0.0650 0.0650 0.0556 0.0639 1,229,228 +0.00(+3.06%)
Dec 18, 2017 0.0502 0.0630 0.0497 0.0620 1,769,102 +0.01(+20.86%)
Dec 15, 2017 0.0617 0.0617 0.0459 0.0513 3,500,168 -0.01(-15.07%)
Dec 14, 2017 0.0412 0.0770 0.0401 0.0604 7,987,938 +0.02(+43.81%)
Dec 13, 2017 0.0399 0.0420 0.0399 0.0420 636,094 +0.00(+5.26%)
Dec 12, 2017 0.0400 0.0410 0.0377 0.0399 808,742 -0.00(-0.25%)
Dec 11, 2017 0.0385 0.0410 0.0385 0.0400 662,662 +0.00(+2.56%)
Dec 08, 2017 0.0380 0.0410 0.0380 0.0390 784,766 -0.00(-1.27%)
Dec 07, 2017 0.0395 0.0400 0.0380 0.0395 484,852 +0.00(+1.28%)
Dec 06, 2017 0.0400 0.0420 0.0375 0.0390 496,935 -0.00(-7.14%)
Dec 05, 2017 0.0400 0.0420 0.0377 0.0420 739,126 +0.00(+5.00%)
Dec 04, 2017 0.0400 0.0410 0.0377 0.0400 354,218 +0.00(+0.00%)
Dec 01, 2017 0.0384 0.0400 0.0360 0.0400 547,496 +0.00(+5.26%)
Nov 30, 2017 0.0380 0.0400 0.0350 0.0380 1,012,938 +0.00(+4.97%)
Nov 29, 2017 0.0350 0.0389 0.0341 0.0362 462,149 +0.00(+3.43%)
Nov 28, 2017 0.0365 0.0376 0.0348 0.0350 481,436 -0.00(-5.41%)
Nov 27, 2017 0.0380 0.0400 0.0353 0.0370 639,180 +0.00(+1.37%)
Nov 24, 2017 0.0360 0.0390 0.0360 0.0365 308,499 -0.00(-3.95%)
Nov 22, 2017 0.0389 0.0390 0.0350 0.0380 506,669 +0.00(+0.00%)
Nov 21, 2017 0.0375 0.0400 0.0360 0.0380 1,041,825 -0.00(-5.94%)
Nov 20, 2017 0.0410 0.0410 0.0365 0.0404 106,582 -0.00(-1.46%)
Nov 17, 2017 0.0362 0.0410 0.0362 0.0410 97,850 +0.00(+5.13%)
Nov 16, 2017 0.0380 0.0400 0.0361 0.0390 251,178 +0.00(+1.83%)
Nov 15, 2017 0.0402 0.0421 0.0383 0.0383 358,331 -0.00(-8.81%)
Nov 14, 2017 0.0376 0.0420 0.0376 0.0420 1,591,467 +0.00(+2.44%)
Nov 13, 2017 0.0399 0.0410 0.0360 0.0410 358,605 +0.00(+2.76%)
Nov 10, 2017 0.0420 0.0420 0.0301 0.0399 300,179 -0.00(-0.25%)
Nov 09, 2017 0.0400 0.0430 0.0372 0.0400 453,293 -0.00(-2.44%)
Nov 08, 2017 0.0390 0.0410 0.0350 0.0410 909,524 +0.00(+5.13%)
Nov 07, 2017 0.0399 0.0399 0.0322 0.0390 1,217,203 -0.00(-2.26%)
Nov 06, 2017 0.0355 0.0430 0.0355 0.0399 407,282 -0.00(-6.34%)
Nov 03, 2017 0.0389 0.0430 0.0380 0.0426 902,153 +0.01(+15.14%)
Nov 02, 2017 0.0336 0.0447 0.0333 0.0370 1,361,679 +0.00(+1.37%)
Nov 01, 2017 0.0365 0.0395 0.0314 0.0365 319,644 +0.00(+2.24%)
Oct 31, 2017 0.0340 0.0357 0.0313 0.0357 293,103 +0.00(+5.00%)
Oct 30, 2017 0.0350 0.0350 0.0311 0.0340 353,276 -0.00(-2.86%)
Oct 27, 2017 0.0374 0.0420 0.0330 0.0350 823,329 -0.00(-9.56%)
Oct 26, 2017 0.0352 0.0397 0.0352 0.0387 255,881 -0.00(-3.01%)
Oct 25, 2017 0.0360 0.0400 0.0360 0.0399 286,995 +0.00(+5.00%)
Oct 24, 2017 0.0380 0.0411 0.0350 0.0380 636,376 +0.00(+10.30%)
Oct 23, 2017 0.0340 0.0398 0.0330 0.0345 772,908 +0.00(+4.71%)
Oct 20, 2017 0.0349 0.0349 0.0300 0.0329 314,512 -0.00(-1.64%)
Oct 19, 2017 0.0425 0.0425 0.0302 0.0335 2,592,230 -0.01(-16.79%)
Oct 18, 2017 0.0403 0.0450 0.0400 0.0402 1,398,080 -0.00(-1.56%)
Oct 17, 2017 0.0362 0.0445 0.0362 0.0408 3,162,822 +0.00(+10.98%)
Oct 16, 2017 0.0400 0.0400 0.0330 0.0368 2,045,647 +0.01(+18.71%)
Oct 13, 2017 0.0300 0.0328 0.0295 0.0310 50,835 -0.00(-5.49%)
Oct 12, 2017 0.0323 0.0328 0.0300 0.0328 194,308 -0.00(-0.61%)
Oct 11, 2017 0.0300 0.0342 0.0290 0.0330 270,651 +0.00(+10.74%)
Oct 10, 2017 0.0300 0.0310 0.0290 0.0298 466,590 +0.00(+3.11%)
Oct 09, 2017 0.0270 0.0290 0.0270 0.0289 160,653 -0.00(-0.34%)
Oct 06, 2017 0.0295 0.0295 0.0263 0.0290 218,400 +0.00(+2.84%)
Oct 05, 2017 0.0250 0.0282 0.0250 0.0282 454,129 +0.00(+8.88%)
Oct 04, 2017 0.0269 0.0282 0.0250 0.0259 408,412 -0.00(-3.00%)
Oct 03, 2017 0.0240 0.0270 0.0240 0.0267 364,200 -0.00(-1.11%)
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.