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 (%)
Mar 31, 2017 0.0400 0.0430 0.0350 0.0429 3,460,932 +0.01(+15.63%)
Mar 30, 2017 0.0450 0.0489 0.0360 0.0371 4,539,082 -0.01(-21.06%)
Mar 29, 2017 0.0470 0.0500 0.0425 0.0470 2,750,697 -0.00(-3.69%)
Mar 28, 2017 0.0500 0.0509 0.0468 0.0488 3,813,586 -0.00(-4.13%)
Mar 27, 2017 0.0560 0.0580 0.0470 0.0509 3,679,416 -0.01(-11.48%)
Mar 24, 2017 0.0374 0.0600 0.0359 0.0575 16,837,408 +0.02(+50.76%)
Mar 23, 2017 0.0398 0.0398 0.0311 0.0381 1,656,973 +0.00(+0.37%)
Mar 22, 2017 0.0400 0.0400 0.0375 0.0380 1,573,841 -0.00(-4.76%)
Mar 21, 2017 0.0395 0.0399 0.0345 0.0399 3,727,911 +0.01(+15.65%)
Mar 20, 2017 0.0299 0.0391 0.0290 0.0345 2,823,270 +0.00(+15.38%)
Mar 17, 2017 0.0280 0.0300 0.0276 0.0299 1,506,243 +0.00(+6.79%)
Mar 16, 2017 0.0300 0.0300 0.0280 0.0280 508,430 +0.00(+0.18%)
Mar 15, 2017 0.0299 0.0300 0.0277 0.0279 1,522,822 -0.00(-6.52%)
Mar 14, 2017 0.0300 0.0300 0.0280 0.0299 1,145,170 +0.00(+4.91%)
Mar 13, 2017 0.0290 0.0298 0.0280 0.0285 1,157,263 -0.00(-1.72%)
Mar 10, 2017 0.0286 0.0300 0.0274 0.0290 954,767 +0.00(+0.00%)
Mar 09, 2017 0.0299 0.0300 0.0266 0.0290 1,143,981 +0.00(+0.00%)
Mar 08, 2017 0.0280 0.0290 0.0261 0.0290 560,811 +0.00(+8.61%)
Mar 07, 2017 0.0290 0.0290 0.0267 0.0267 1,830,473 -0.00(-5.65%)
Mar 06, 2017 0.0298 0.0300 0.0240 0.0283 4,870,120 +0.00(+4.81%)
Mar 03, 2017 0.0232 0.0275 0.0224 0.0270 3,660,083 +0.00(+14.89%)
Mar 02, 2017 0.0270 0.0300 0.0190 0.0235 13,416,387 -0.00(-14.91%)
Mar 01, 2017 0.0430 0.0440 0.0260 0.0276 9,182,300 -0.01(-30.45%)
Feb 28, 2017 0.0326 0.0430 0.0300 0.0397 6,041,104 +0.01(+32.37%)
Feb 27, 2017 0.0260 0.0500 0.0250 0.0300 8,836,053 +0.00(+20.00%)
Feb 24, 2017 0.0255 0.0268 0.0205 0.0250 1,916,065 -0.00(-3.10%)
Feb 23, 2017 0.0195 0.0270 0.0185 0.0258 12,022,592 +0.01(+35.79%)
Feb 22, 2017 0.0200 0.0200 0.0183 0.0190 873,205 +0.00(+1.60%)
Feb 21, 2017 0.0190 0.0205 0.0186 0.0187 1,375,533 -0.00(-2.86%)
Feb 17, 2017 0.0192 0.0192 0.0192 0 +0.00(+3.49%)
Feb 16, 2017 0.0189 0.0205 0.0185 0.0186 1,043,083 -0.00(-4.12%)
Feb 15, 2017 0.0185 0.0210 0.0183 0.0194 2,645,427 -0.00(-0.51%)
Feb 14, 2017 0.0183 0.0210 0.0183 0.0195 724,382 -0.00(-2.50%)
Feb 13, 2017 0.0172 0.0200 0.0172 0.0200 1,958,617 +0.00(+16.96%)
Feb 10, 2017 0.0212 0.0212 0.0170 0.0171 3,819,495 -0.00(-21.20%)
Feb 09, 2017 0.0189 0.0240 0.0189 0.0217 5,024,470 +0.00(+14.81%)
Feb 08, 2017 0.0200 0.0200 0.0175 0.0189 2,468,288 -0.00(-5.50%)
Feb 07, 2017 0.0172 0.0209 0.0172 0.0200 6,634,781 +0.00(+16.28%)
Feb 06, 2017 0.0180 0.0180 0.0170 0.0172 900,286 +0.00(+1.18%)
Feb 03, 2017 0.0167 0.0178 0.0167 0.0170 1,190,331 +0.00(+0.00%)
Feb 02, 2017 0.0165 0.0176 0.0165 0.0170 531,389 +0.00(+0.00%)
Feb 01, 2017 0.0178 0.0179 0.0167 0.0170 857,742 +0.00(+1.80%)
Jan 31, 2017 0.0164 0.0178 0.0164 0.0167 1,355,034 +0.00(+1.33%)
Jan 30, 2017 0.0175 0.0179 0.0161 0.0165 1,958,045 -0.00(-5.83%)
Jan 27, 2017 0.0170 0.0175 0.0167 0.0175 392,173 +0.00(+2.94%)
Jan 26, 2017 0.0175 0.0179 0.0165 0.0170 1,074,682 +0.00(+0.00%)
Jan 25, 2017 0.0178 0.0180 0.0162 0.0170 1,378,727 +0.00(+3.03%)
Jan 24, 2017 0.0172 0.0180 0.0160 0.0165 2,034,663 -0.00(-8.33%)
Jan 23, 2017 0.0173 0.0180 0.0172 0.0180 1,158,510 +0.00(+2.86%)
Jan 20, 2017 0.0165 0.0176 0.0165 0.0175 1,203,590 +0.00(+6.06%)
Jan 19, 2017 0.0172 0.0199 0.0160 0.0165 1,233,971 -0.00(-4.07%)
Jan 18, 2017 0.0175 0.0198 0.0170 0.0172 1,576,721 +0.00(+2.99%)
Jan 17, 2017 0.0170 0.0180 0.0165 0.0167 2,472,868 -0.00(-4.57%)
Jan 13, 2017 0.0175 0.0175 0.0175 0 -0.00(-0.27%)
Jan 12, 2017 0.0181 0.0181 0.0167 0.0175 1,909,372 +0.00(+3.22%)
Jan 11, 2017 0.0178 0.0180 0.0165 0.0170 1,300,220 -0.00(-2.30%)
Jan 10, 2017 0.0167 0.0180 0.0165 0.0174 1,548,689 -0.00(-1.14%)
Jan 09, 2017 0.0162 0.0181 0.0160 0.0176 3,551,663 -0.00(-2.22%)
Jan 06, 2017 0.0180 0.0180 0.0161 0.0180 1,080,448 +0.00(+5.88%)
Jan 05, 2017 0.0160 0.0182 0.0153 0.0170 1,989,413 -0.00(-0.58%)
Jan 04, 2017 0.0225 0.0225 0.0151 0.0171 6,086,277 -0.00(-10.94%)
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.