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 (%)
Feb 28, 2023 0.1494 0.1648 0.1488 0.1610 484,956 +0.02(+14.18%)
Feb 27, 2023 0.1450 0.1500 0.1231 0.1410 249,833 +0.00(+0.71%)
Feb 24, 2023 0.1196 0.1400 0.1196 0.1400 595,930 +0.02(+18.24%)
Feb 23, 2023 0.1250 0.1250 0.1050 0.1184 163,214 +0.01(+9.12%)
Feb 22, 2023 0.1050 0.1098 0.1014 0.1085 89,289 +0.00(+1.40%)
Feb 21, 2023 0.1061 0.1106 0.1050 0.1070 39,585 +0.00(+1.71%)
Feb 17, 2023 0.1012 0.1107 0.1012 0.1052 34,919 -0.01(-5.99%)
Feb 16, 2023 0.1144 0.1144 0.1012 0.1119 54,170 +0.01(+4.68%)
Feb 15, 2023 0.1077 0.1077 0.1022 0.1069 160,576 +0.00(+0.85%)
Feb 14, 2023 0.1077 0.1077 0.1012 0.1060 114,273 -0.00(-0.66%)
Feb 13, 2023 0.1085 0.1085 0.1010 0.1067 137,711 -0.00(-1.66%)
Feb 10, 2023 0.1077 0.1089 0.1075 0.1085 118,196 -0.00(-0.64%)
Feb 09, 2023 0.1175 0.1210 0.1050 0.1092 177,771 -0.01(-8.62%)
Feb 08, 2023 0.1212 0.1249 0.1079 0.1195 208,607 -0.00(-1.48%)
Feb 07, 2023 0.1253 0.1271 0.1205 0.1213 149,988 -0.00(-3.12%)
Feb 06, 2023 0.1299 0.1299 0.1252 0.1252 299,612 -0.00(-3.02%)
Feb 03, 2023 0.1291 0.1330 0.1290 0.1291 417,339 -0.00(-0.15%)
Feb 02, 2023 0.1260 0.1315 0.1260 0.1293 124,254 +0.00(+0.23%)
Feb 01, 2023 0.1281 0.1290 0.1262 0.1290 210,442 +0.00(+0.70%)
Jan 31, 2023 0.1320 0.1320 0.1281 0.1281 121,846 +0.00(+0.00%)
Jan 30, 2023 0.1362 0.1362 0.1281 0.1281 312,112 -0.01(-7.58%)
Jan 27, 2023 0.1341 0.1394 0.1341 0.1386 122,852 +0.00(+3.36%)
Jan 26, 2023 0.1385 0.1385 0.1338 0.1341 191,637 +0.00(+0.22%)
Jan 25, 2023 0.1350 0.1397 0.1300 0.1338 174,238 -0.00(-1.62%)
Jan 24, 2023 0.1399 0.1399 0.1312 0.1360 374,608 -0.00(-2.79%)
Jan 23, 2023 0.1350 0.1400 0.1350 0.1399 405,716 +0.01(+7.45%)
Jan 20, 2023 0.1379 0.1379 0.1301 0.1302 136,172 -0.01(-5.58%)
Jan 19, 2023 0.1343 0.1379 0.1301 0.1379 71,940 +0.01(+5.59%)
Jan 18, 2023 0.1390 0.1390 0.1256 0.1306 152,556 -0.00(-0.31%)
Jan 17, 2023 0.1350 0.1350 0.1300 0.1310 121,912 -0.00(-1.28%)
Jan 13, 2023 0.1396 0.1396 0.1300 0.1327 267,929 -0.01(-3.84%)
Jan 12, 2023 0.1397 0.1397 0.1300 0.1380 144,680 -0.00(-0.65%)
Jan 11, 2023 0.1379 0.1400 0.1333 0.1389 669,177 +0.01(+5.23%)
Jan 10, 2023 0.1350 0.1400 0.1320 0.1320 247,648 -0.00(-2.94%)
Jan 09, 2023 0.1289 0.1380 0.1200 0.1360 314,778 +0.01(+8.80%)
Jan 06, 2023 0.1200 0.1278 0.1111 0.1250 207,464 +0.01(+4.43%)
Jan 05, 2023 0.1192 0.1197 0.1165 0.1197 30,165 +0.00(+0.00%)
Jan 04, 2023 0.1075 0.1200 0.1075 0.1197 57,046 +0.00(+0.67%)
Jan 03, 2023 0.1184 0.1199 0.1023 0.1189 68,114 +0.01(+9.79%)
Dec 30, 2022 0.1010 0.1083 0.1010 0.1083 104,243 +0.01(+6.70%)
Dec 29, 2022 0.1005 0.1019 0.1000 0.1015 301,267 -0.00(-0.49%)
Dec 28, 2022 0.1021 0.1150 0.1013 0.1020 354,464 -0.00(-2.86%)
Dec 27, 2022 0.1140 0.1196 0.1050 0.1050 158,257 -0.01(-10.18%)
Dec 23, 2022 0.1230 0.1275 0.1100 0.1169 364,070 -0.00(-2.99%)
Dec 22, 2022 0.1195 0.1348 0.1180 0.1205 237,465 +0.00(+0.84%)
Dec 21, 2022 0.1199 0.1199 0.1101 0.1195 287,769 +0.01(+5.01%)
Dec 20, 2022 0.1100 0.1240 0.1050 0.1138 441,507 +0.00(+3.45%)
Dec 19, 2022 0.1042 0.1125 0.0970 0.1100 597,444 +0.01(+5.57%)
Dec 16, 2022 0.1088 0.1200 0.0946 0.1042 251,410 -0.01(-5.19%)
Dec 15, 2022 0.1100 0.1197 0.0941 0.1099 262,145 -0.00(-0.09%)
Dec 14, 2022 0.1050 0.1133 0.0995 0.1100 251,573 +0.01(+7.84%)
Dec 13, 2022 0.1000 0.1049 0.0810 0.1020 623,727 +0.00(+0.99%)
Dec 12, 2022 0.1049 0.1049 0.0838 0.1010 542,062 -0.00(-3.81%)
Dec 09, 2022 0.1102 0.1309 0.0812 0.1050 1,846,113 -0.01(-9.01%)
Dec 08, 2022 0.1749 0.1750 0.1154 0.1154 1,625,246 -0.05(-32.12%)
Dec 07, 2022 0.1799 0.1895 0.1511 0.1700 1,380,021 -0.01(-7.21%)
Dec 06, 2022 0.1505 0.1850 0.1505 0.1832 1,735,458 +0.03(+18.27%)
Dec 05, 2022 0.1200 0.1780 0.1150 0.1549 2,939,756 +0.03(+29.08%)
Dec 02, 2022 0.1230 0.1395 0.1060 0.1200 1,213,023 -0.00(-0.83%)
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.