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 31, 2018 0.0425 0.0550 0.0300 0.0500 437,200 -0.00(-1.96%)
Dec 28, 2018 0.0520 0.0540 0.0510 0.0510 320,900 -0.00(-1.92%)
Dec 27, 2018 0.0525 0.0540 0.0500 0.0520 535,046 -0.00(-0.95%)
Dec 26, 2018 0.0525 0.0540 0.0520 0.0525 125,877 +0.00(+0.00%)
Dec 24, 2018 0.0585 0.0585 0.0500 0.0525 590,000 -0.01(-8.70%)
Dec 21, 2018 0.0590 0.0590 0.0550 0.0575 289,500 +0.00(+0.17%)
Dec 20, 2018 0.0600 0.0649 0.0551 0.0574 332,502 -0.00(-0.52%)
Dec 19, 2018 0.0590 0.0600 0.0551 0.0577 390,246 -0.00(-3.83%)
Dec 18, 2018 0.0673 0.0673 0.0553 0.0600 325,945 +0.00(+6.38%)
Dec 17, 2018 0.0600 0.0649 0.0520 0.0564 395,454 -0.00(-6.00%)
Dec 14, 2018 0.0568 0.0635 0.0560 0.0600 240,600 -0.00(-4.76%)
Dec 13, 2018 0.0615 0.0660 0.0615 0.0630 180,704 +0.00(+3.11%)
Dec 12, 2018 0.0531 0.0670 0.0531 0.0611 597,385 -0.00(-2.55%)
Dec 11, 2018 0.0640 0.0668 0.0611 0.0627 224,785 -0.00(-0.63%)
Dec 10, 2018 0.0650 0.0660 0.0610 0.0631 170,295 -0.00(-3.52%)
Dec 07, 2018 0.0600 0.0670 0.0600 0.0654 334,800 +0.00(+2.83%)
Dec 06, 2018 0.0300 0.0679 0.0300 0.0636 444,933 -0.00(-6.47%)
Dec 04, 2018 0.0700 0.0700 0.0650 0.0680 322,600 +0.00(+2.26%)
Dec 03, 2018 0.0660 0.0740 0.0651 0.0665 261,996 -0.00(-3.62%)
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%)
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.