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 (%)
Feb 26, 2021 0.0720 0.0720 0.0630 0.0700 271,000 -0.00(-3.45%)
Feb 25, 2021 0.0719 0.0739 0.0630 0.0725 169,538 -0.00(-0.68%)
Feb 24, 2021 0.0735 0.0735 0.0700 0.0730 165,667 +0.00(+0.00%)
Feb 23, 2021 0.0749 0.0749 0.0657 0.0730 436,448 -0.00(-2.54%)
Feb 22, 2021 0.0750 0.0800 0.0650 0.0749 262,642 -0.00(-0.13%)
Feb 19, 2021 0.0730 0.0790 0.0720 0.0750 174,800 +0.00(+0.00%)
Feb 18, 2021 0.0750 0.0777 0.0720 0.0750 534,363 -0.00(-5.06%)
Feb 17, 2021 0.0795 0.0800 0.0640 0.0790 506,043 +0.00(+0.00%)
Feb 16, 2021 0.0890 0.0900 0.0740 0.0790 81,537 -0.00(-1.25%)
Feb 12, 2021 0.0790 0.0800 0.0740 0.0800 250,600 +0.01(+7.24%)
Feb 11, 2021 0.0720 0.0770 0.0704 0.0746 458,300 +0.00(+2.19%)
Feb 10, 2021 0.0799 0.0825 0.0707 0.0730 711,619 -0.01(-8.52%)
Feb 09, 2021 0.0781 0.0813 0.0756 0.0798 340,983 +0.00(+1.66%)
Feb 08, 2021 0.0800 0.0830 0.0720 0.0785 672,061 +0.00(+1.95%)
Feb 05, 2021 0.0702 0.0810 0.0702 0.0770 679,800 +0.01(+9.69%)
Feb 04, 2021 0.0700 0.0780 0.0700 0.0702 769,434 +0.00(+0.29%)
Feb 03, 2021 0.0673 0.0700 0.0640 0.0700 287,373 +0.00(+0.00%)
Feb 02, 2021 0.0700 0.0749 0.0610 0.0700 426,916 -0.00(-1.41%)
Feb 01, 2021 0.0759 0.0764 0.0710 0.0710 224,155 -0.01(-6.58%)
Jan 29, 2021 0.0764 0.0764 0.0710 0.0760 559,000 +0.00(+1.33%)
Jan 28, 2021 0.0729 0.0835 0.0711 0.0750 485,720 -0.00(-4.70%)
Jan 27, 2021 0.0850 0.0850 0.0787 0.0787 1,443,991 -0.00(-5.18%)
Jan 26, 2021 0.0850 0.0850 0.0816 0.0830 821,203 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0859 0.0810 0.0830 1,057,792 +0.00(+0.00%)
Jan 22, 2021 0.0825 0.0850 0.0816 0.0830 429,100 +0.00(+2.47%)
Jan 21, 2021 0.0773 0.0850 0.0773 0.0810 2,070,469 +0.00(+1.25%)
Jan 20, 2021 0.0750 0.0901 0.0749 0.0800 1,292,450 +0.01(+6.67%)
Jan 19, 2021 0.0689 0.0750 0.0682 0.0750 184,074 +0.01(+9.33%)
Jan 15, 2021 0.0675 0.0750 0.0675 0.0686 363,100 -0.00(-1.72%)
Jan 14, 2021 0.0700 0.0720 0.0681 0.0698 350,433 -0.00(-0.29%)
Jan 13, 2021 0.0720 0.0720 0.0676 0.0700 134,455 +0.00(+0.00%)
Jan 12, 2021 0.0685 0.0750 0.0681 0.0700 485,994 +0.00(+1.74%)
Jan 11, 2021 0.0650 0.0780 0.0645 0.0688 1,073,496 -0.00(-0.15%)
Jan 08, 2021 0.0650 0.0689 0.0600 0.0689 413,600 +0.01(+15.80%)
Jan 07, 2021 0.0600 0.0600 0.0558 0.0595 429,639 +0.00(+0.00%)
Jan 06, 2021 0.0595 0.0600 0.0550 0.0595 700,825 -0.00(-3.25%)
Jan 05, 2021 0.0577 0.0615 0.0555 0.0615 428,255 +0.01(+11.62%)
Jan 04, 2021 0.0598 0.0598 0.0550 0.0551 561,742 -0.00(-5.65%)
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%)
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.