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 (%)
Dec 31, 2020 0.0584 0.0584 0.0584 362,986 +0.00(+0.86%)
Dec 30, 2020 0.0600 0.0610 0.0551 0.0579 362,986 -0.00(-4.46%)
Dec 29, 2020 0.0557 0.0675 0.0557 0.0606 847,467 +0.00(+8.60%)
Dec 28, 2020 0.0570 0.0630 0.0510 0.0558 875,065 -0.00(-4.29%)
Dec 24, 2020 0.0575 0.0590 0.0570 0.0583 52,000 -0.00(-1.19%)
Dec 23, 2020 0.0581 0.0605 0.0570 0.0590 457,372 +0.00(+1.55%)
Dec 22, 2020 0.0590 0.0619 0.0581 0.0581 166,247 -0.00(-3.17%)
Dec 21, 2020 0.0600 0.0610 0.0590 0.0600 131,049 -0.00(-4.00%)
Dec 18, 2020 0.0644 0.0653 0.0581 0.0625 167,900 -0.00(-2.95%)
Dec 17, 2020 0.0601 0.0644 0.0600 0.0644 369,990 +0.00(+6.10%)
Dec 16, 2020 0.0604 0.0607 0.0601 0.0607 101,400 +0.00(+0.00%)
Dec 15, 2020 0.0574 0.0650 0.0574 0.0607 307,612 +0.00(+3.76%)
Dec 14, 2020 0.0565 0.0600 0.0565 0.0585 167,940 +0.00(+2.99%)
Dec 11, 2020 0.0598 0.0598 0.0560 0.0568 279,000 -0.00(-2.91%)
Dec 10, 2020 0.0620 0.0620 0.0572 0.0585 238,506 -0.00(-4.57%)
Dec 09, 2020 0.0600 0.0614 0.0570 0.0613 178,757 +0.00(+1.32%)
Dec 08, 2020 0.0617 0.0620 0.0526 0.0605 300,194 -0.00(-2.73%)
Dec 07, 2020 0.0565 0.0622 0.0522 0.0622 651,047 +0.00(+4.71%)
Dec 04, 2020 0.0622 0.0684 0.0310 0.0594 1,630,200 -0.01(-8.62%)
Dec 03, 2020 0.0610 0.0655 0.0600 0.0650 214,589 +0.00(+5.69%)
Dec 02, 2020 0.0607 0.0648 0.0601 0.0615 246,564 -0.00(-0.81%)
Dec 01, 2020 0.0601 0.0637 0.0601 0.0620 295,044 +0.00(+2.31%)
Nov 30, 2020 0.0631 0.0653 0.0601 0.0606 332,801 -0.00(-5.31%)
Nov 27, 2020 0.0635 0.0690 0.0635 0.0640 25,000 -0.00(-1.54%)
Nov 25, 2020 0.0652 0.0765 0.0640 0.0650 696,100 -0.00(-2.26%)
Nov 24, 2020 0.0651 0.0700 0.0620 0.0665 195,379 +0.00(+5.39%)
Nov 23, 2020 0.0610 0.0680 0.0610 0.0631 184,229 -0.00(-7.21%)
Nov 20, 2020 0.0693 0.0699 0.0670 0.0680 81,900 -0.00(-1.45%)
Nov 19, 2020 0.0695 0.0700 0.0682 0.0690 100,897 -0.00(-1.43%)
Nov 18, 2020 0.0665 0.0700 0.0650 0.0700 544,089 +0.01(+10.58%)
Nov 17, 2020 0.0602 0.0674 0.0602 0.0633 47,122 -0.00(-5.38%)
Nov 16, 2020 0.0630 0.0669 0.0519 0.0669 844,565 -0.00(-0.45%)
Nov 13, 2020 0.0660 0.0700 0.0650 0.0672 754,300 +0.00(+1.82%)
Nov 12, 2020 0.0625 0.0689 0.0625 0.0660 73,797 +0.00(+5.60%)
Nov 11, 2020 0.0615 0.0653 0.0615 0.0625 129,605 -0.00(-3.40%)
Nov 10, 2020 0.0665 0.0677 0.0610 0.0647 117,113 -0.00(-4.43%)
Nov 09, 2020 0.0651 0.0677 0.0645 0.0677 87,221 +0.00(+3.99%)
Nov 06, 2020 0.0610 0.0699 0.0610 0.0651 307,700 +0.00(+0.77%)
Nov 05, 2020 0.0700 0.0700 0.0646 0.0646 186,535 -0.00(-2.27%)
Nov 04, 2020 0.0685 0.0700 0.0620 0.0661 193,507 -0.00(-5.57%)
Nov 03, 2020 0.0676 0.0711 0.0663 0.0700 128,258 +0.00(+2.04%)
Nov 02, 2020 0.0731 0.0731 0.0657 0.0686 216,853 -0.00(-2.00%)
Oct 30, 2020 0.0680 0.0720 0.0621 0.0700 172,900 +0.00(+2.94%)
Oct 29, 2020 0.0685 0.0698 0.0680 0.0680 79,185 -0.00(-0.73%)
Oct 28, 2020 0.0700 0.0740 0.0684 0.0685 41,395 -0.00(-2.14%)
Oct 27, 2020 0.0685 0.0740 0.0670 0.0700 103,716 +0.00(+0.00%)
Oct 26, 2020 0.0776 0.0776 0.0676 0.0700 65,520 -0.00(-4.76%)
Oct 23, 2020 0.0693 0.0735 0.0627 0.0735 59,000 +0.00(+2.94%)
Oct 22, 2020 0.0700 0.0740 0.0562 0.0714 789,927 -0.00(-3.51%)
Oct 21, 2020 0.0760 0.0765 0.0610 0.0740 698,986 -0.00(-1.33%)
Oct 20, 2020 0.0760 0.0770 0.0728 0.0750 100,704 -0.00(-0.92%)
Oct 19, 2020 0.0760 0.0770 0.0744 0.0757 101,500 +0.00(+0.26%)
Oct 16, 2020 0.0750 0.0760 0.0720 0.0755 112,400 +0.00(+0.67%)
Oct 15, 2020 0.0727 0.0760 0.0727 0.0750 76,692 -0.00(-1.32%)
Oct 14, 2020 0.0720 0.0779 0.0718 0.0760 77,035 +0.00(+4.83%)
Oct 13, 2020 0.0760 0.0798 0.0718 0.0725 203,703 -0.01(-7.05%)
Oct 12, 2020 0.0774 0.0800 0.0773 0.0780 44,031 -0.00(-1.76%)
Oct 09, 2020 0.0873 0.0873 0.0770 0.0794 187,300 -0.00(-0.13%)
Oct 08, 2020 0.0781 0.0810 0.0781 0.0795 173,975 -0.00(-0.63%)
Oct 07, 2020 0.0794 0.0830 0.0794 0.0800 298,732 -0.00(-2.79%)
Oct 06, 2020 0.0773 0.0833 0.0755 0.0823 498,588 +0.00(+4.18%)
Oct 05, 2020 0.0775 0.0803 0.0775 0.0790 121,602 -0.00(-1.25%)
Oct 02, 2020 0.0861 0.0900 0.0778 0.0800 1,090,900 -0.01(-9.91%)
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.