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 29, 2023 0.0937 0.0960 0.0850 0.0960 301,871 +0.00(+2.45%)
Dec 28, 2023 0.0998 0.1030 0.0811 0.0937 424,116 -0.01(-6.21%)
Dec 27, 2023 0.0920 0.1030 0.0920 0.0999 250,301 -0.00(-0.10%)
Dec 26, 2023 0.0899 0.1020 0.0851 0.1000 405,366 +0.01(+5.26%)
Dec 22, 2023 0.0941 0.0975 0.0900 0.0950 97,751 -0.00(-2.96%)
Dec 21, 2023 0.0963 0.1000 0.0825 0.0979 355,923 +0.00(+1.35%)
Dec 20, 2023 0.1000 0.1000 0.0958 0.0966 144,550 -0.00(-3.40%)
Dec 19, 2023 0.0870 0.1000 0.0870 0.1000 43,606 +0.01(+8.58%)
Dec 18, 2023 0.1090 0.1098 0.0870 0.0921 477,804 -0.02(-15.50%)
Dec 15, 2023 0.1054 0.1090 0.1054 0.1090 29,502 +0.01(+5.83%)
Dec 14, 2023 0.1088 0.1089 0.1002 0.1030 354,616 -0.00(-1.81%)
Dec 13, 2023 0.1001 0.1088 0.1001 0.1049 189,278 -0.00(-0.10%)
Dec 12, 2023 0.1013 0.1090 0.1000 0.1050 149,984 -0.00(-1.32%)
Dec 11, 2023 0.1117 0.1150 0.1012 0.1064 111,616 -0.01(-7.40%)
Dec 08, 2023 0.1090 0.1149 0.1090 0.1149 48,127 +0.00(+0.79%)
Dec 07, 2023 0.1200 0.1200 0.1005 0.1140 169,428 +0.00(+0.88%)
Dec 06, 2023 0.1391 0.1398 0.1130 0.1130 410,038 -0.03(-20.42%)
Dec 05, 2023 0.1400 0.1479 0.1390 0.1420 119,681 +0.00(+1.36%)
Dec 04, 2023 0.1560 0.1585 0.1370 0.1401 361,115 -0.02(-10.13%)
Dec 01, 2023 0.1599 0.1599 0.1461 0.1559 361,141 +0.01(+3.93%)
Nov 30, 2023 0.1255 0.1500 0.1201 0.1500 1,004,680 +0.02(+19.52%)
Nov 29, 2023 0.1256 0.1300 0.1170 0.1255 101,347 -0.00(-0.08%)
Nov 28, 2023 0.1201 0.1260 0.1153 0.1256 88,149 +0.00(+0.48%)
Nov 27, 2023 0.1350 0.1350 0.1188 0.1250 279,287 -0.01(-7.41%)
Nov 24, 2023 0.1275 0.1350 0.1275 0.1350 6,500 +0.00(+0.00%)
Nov 22, 2023 0.1293 0.1399 0.1261 0.1350 122,330 -0.01(-6.25%)
Nov 21, 2023 0.1450 0.1468 0.1340 0.1440 211,382 -0.00(-3.23%)
Nov 20, 2023 0.1457 0.1489 0.1440 0.1488 63,586 -0.00(-0.20%)
Nov 17, 2023 0.1426 0.1585 0.1425 0.1491 344,620 +0.01(+3.54%)
Nov 16, 2023 0.1409 0.1500 0.1409 0.1440 67,606 -0.01(-4.00%)
Nov 15, 2023 0.1390 0.1590 0.1350 0.1500 569,886 +0.01(+7.14%)
Nov 14, 2023 0.1485 0.1650 0.1311 0.1400 754,949 -0.01(-5.72%)
Nov 13, 2023 0.1350 0.1735 0.1350 0.1485 1,036,060 +0.01(+6.07%)
Nov 10, 2023 0.1257 0.1445 0.1215 0.1400 1,004,781 +0.01(+7.69%)
Nov 09, 2023 0.1240 0.1300 0.1180 0.1300 205,900 +0.01(+12.46%)
Nov 08, 2023 0.1190 0.1240 0.1141 0.1156 214,508 -0.00(-1.28%)
Nov 07, 2023 0.1106 0.1178 0.1100 0.1171 64,145 +0.00(+0.09%)
Nov 06, 2023 0.1085 0.1175 0.1050 0.1170 252,889 +0.01(+7.34%)
Nov 03, 2023 0.1060 0.1390 0.1060 0.1090 1,832,527 +0.00(+3.81%)
Nov 02, 2023 0.0820 0.1140 0.0780 0.1050 1,376,345 +0.02(+31.25%)
Nov 01, 2023 0.0740 0.0800 0.0726 0.0800 126,858 +0.00(+0.00%)
Oct 31, 2023 0.0752 0.0800 0.0727 0.0800 16,301 +0.00(+4.71%)
Oct 30, 2023 0.0697 0.0764 0.0652 0.0764 467,685 +0.01(+9.46%)
Oct 27, 2023 0.0665 0.0698 0.0652 0.0698 45,107 +0.00(+5.12%)
Oct 26, 2023 0.0695 0.0699 0.0623 0.0664 82,416 -0.00(-4.87%)
Oct 25, 2023 0.0616 0.0700 0.0606 0.0698 270,698 +0.00(+1.16%)
Oct 24, 2023 0.0690 0.0690 0.0690 0.0690 31,144 +0.00(+0.00%)
Oct 23, 2023 0.0585 0.0699 0.0570 0.0690 264,824 -0.01(-9.21%)
Oct 20, 2023 0.0600 0.0820 0.0600 0.0760 366,242 +0.01(+16.92%)
Oct 19, 2023 0.0649 0.0651 0.0596 0.0650 176,700 -0.00(-0.15%)
Oct 18, 2023 0.0652 0.0660 0.0560 0.0651 602,302 -0.00(-4.69%)
Oct 17, 2023 0.0700 0.0750 0.0652 0.0683 321,684 +0.00(+1.04%)
Oct 16, 2023 0.0700 0.0761 0.0610 0.0676 680,211 -0.00(-3.43%)
Oct 13, 2023 0.0750 0.0774 0.0675 0.0700 1,341,795 -0.01(-12.39%)
Oct 12, 2023 0.0825 0.0825 0.0700 0.0799 116,637 +0.00(+6.25%)
Oct 11, 2023 0.0826 0.0826 0.0712 0.0752 13,397 -0.00(-1.31%)
Oct 10, 2023 0.0797 0.0830 0.0762 0.0762 16,100 -0.01(-8.30%)
Oct 09, 2023 0.0774 0.0831 0.0761 0.0831 16,400 +0.00(+0.00%)
Oct 06, 2023 0.0775 0.0832 0.0711 0.0831 64,400 -0.00(-1.07%)
Oct 05, 2023 0.0800 0.0840 0.0700 0.0840 423,656 +0.00(+0.00%)
Oct 04, 2023 0.0780 0.0840 0.0780 0.0840 50,508 +0.01(+7.69%)
Oct 03, 2023 0.0803 0.0813 0.0780 0.0780 203,917 -0.00(-4.99%)
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.