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, 2020 0.0520 0.0530 0.0408 0.0530 90,159 +0.00(+0.00%)
Mar 30, 2020 0.0501 0.0530 0.0480 0.0530 151,873 +0.00(+1.92%)
Mar 27, 2020 0.0485 0.0550 0.0450 0.0520 198,400 +0.00(+1.96%)
Mar 26, 2020 0.0390 0.0520 0.0350 0.0510 767,033 +0.02(+45.71%)
Mar 25, 2020 0.0395 0.0395 0.0350 0.0350 303,458 -0.00(-10.03%)
Mar 24, 2020 0.0372 0.0395 0.0350 0.0389 108,953 +0.00(+14.41%)
Mar 23, 2020 0.0344 0.0356 0.0310 0.0340 184,932 +0.00(+7.94%)
Mar 20, 2020 0.0310 0.0370 0.0310 0.0315 246,800 -0.00(-11.27%)
Mar 19, 2020 0.0320 0.0383 0.0300 0.0355 217,732 -0.00(-6.58%)
Mar 18, 2020 0.0400 0.0400 0.0305 0.0380 823,771 -0.00(-5.00%)
Mar 17, 2020 0.0350 0.0400 0.0318 0.0400 478,227 +0.00(+14.29%)
Mar 16, 2020 0.0350 0.0513 0.0301 0.0350 415,901 -0.00(-12.50%)
Mar 13, 2020 0.0390 0.0400 0.0350 0.0400 712,400 +0.00(+2.83%)
Mar 12, 2020 0.0400 0.0450 0.0352 0.0389 1,136,629 -0.01(-12.58%)
Mar 11, 2020 0.0430 0.0450 0.0400 0.0445 244,714 +0.00(+3.73%)
Mar 10, 2020 0.0524 0.0524 0.0361 0.0429 415,693 -0.01(-10.62%)
Mar 09, 2020 0.0570 0.0570 0.0480 0.0480 1,062,721 -0.01(-17.24%)
Mar 06, 2020 0.0550 0.0580 0.0550 0.0580 144,000 -0.00(-1.69%)
Mar 05, 2020 0.0595 0.0605 0.0538 0.0590 188,560 +0.00(+0.00%)
Mar 04, 2020 0.0562 0.0590 0.0538 0.0590 94,382 +0.00(+5.36%)
Mar 03, 2020 0.0553 0.0563 0.0510 0.0560 757,955 +0.00(+2.19%)
Mar 02, 2020 0.0548 0.0564 0.0532 0.0548 138,110 -0.00(-6.80%)
Feb 28, 2020 0.0563 0.0599 0.0540 0.0588 463,000 +0.00(+4.44%)
Feb 27, 2020 0.0601 0.0601 0.0560 0.0563 145,917 -0.00(-5.22%)
Feb 26, 2020 0.0590 0.0628 0.0575 0.0594 296,299 -0.00(-1.00%)
Feb 25, 2020 0.0650 0.0650 0.0600 0.0600 134,769 -0.01(-7.69%)
Feb 24, 2020 0.0674 0.0674 0.0590 0.0650 112,737 +0.00(+0.00%)
Feb 21, 2020 0.0649 0.0680 0.0620 0.0650 167,800 -0.00(-1.52%)
Feb 20, 2020 0.0680 0.0680 0.0564 0.0660 438,800 +0.00(+2.96%)
Feb 19, 2020 0.0600 0.0680 0.0560 0.0641 1,056,443 +0.01(+10.52%)
Feb 18, 2020 0.0630 0.0630 0.0526 0.0580 107,188 -0.00(-1.69%)
Feb 14, 2020 0.0538 0.0624 0.0512 0.0590 371,000 +0.00(+5.55%)
Feb 13, 2020 0.0550 0.0595 0.0533 0.0559 170,520 +0.00(+1.64%)
Feb 12, 2020 0.0542 0.0560 0.0533 0.0550 145,690 +0.00(+1.48%)
Feb 11, 2020 0.0531 0.0596 0.0531 0.0542 150,173 -0.00(-7.03%)
Feb 10, 2020 0.0530 0.0624 0.0530 0.0583 357,204 +0.00(+3.55%)
Feb 07, 2020 0.0526 0.0563 0.0526 0.0563 380,200 +0.00(+1.44%)
Feb 06, 2020 0.0520 0.0583 0.0515 0.0555 389,008 -0.00(-7.35%)
Feb 05, 2020 0.0515 0.0644 0.0501 0.0599 958,513 +0.00(+4.90%)
Feb 04, 2020 0.0600 0.0600 0.0570 0.0571 140,355 -0.00(-4.83%)
Feb 03, 2020 0.0598 0.0660 0.0561 0.0600 311,805 +0.00(+0.33%)
Jan 31, 2020 0.0570 0.0606 0.0570 0.0598 223,700 +0.00(+0.50%)
Jan 30, 2020 0.0600 0.0620 0.0570 0.0595 58,634 -0.00(-4.80%)
Jan 29, 2020 0.0649 0.0649 0.0560 0.0625 159,708 +0.01(+10.62%)
Jan 28, 2020 0.0646 0.0660 0.0551 0.0565 330,284 -0.00(-4.40%)
Jan 27, 2020 0.0600 0.0660 0.0591 0.0591 282,538 -0.00(-5.44%)
Jan 24, 2020 0.0630 0.0654 0.0601 0.0625 212,200 -0.00(-1.57%)
Jan 23, 2020 0.0660 0.0662 0.0625 0.0635 123,600 -0.00(-4.51%)
Jan 22, 2020 0.0680 0.0680 0.0660 0.0665 129,572 +0.00(+0.00%)
Jan 21, 2020 0.0680 0.0700 0.0665 0.0665 998,889 -0.00(-2.06%)
Jan 17, 2020 0.0674 0.0684 0.0668 0.0679 62,100 +0.00(+1.34%)
Jan 16, 2020 0.0627 0.0690 0.0627 0.0670 202,075 +0.00(+0.30%)
Jan 15, 2020 0.0690 0.0690 0.0625 0.0668 267,965 -0.00(-0.30%)
Jan 14, 2020 0.0643 0.0690 0.0643 0.0670 188,377 -0.00(-0.15%)
Jan 13, 2020 0.0621 0.0675 0.0620 0.0671 225,479 +0.00(+5.50%)
Jan 10, 2020 0.0675 0.0675 0.0603 0.0636 208,800 -0.00(-3.34%)
Jan 09, 2020 0.0675 0.0675 0.0600 0.0658 261,618 +0.00(+5.11%)
Jan 08, 2020 0.0601 0.0650 0.0580 0.0626 445,610 -0.00(-7.12%)
Jan 07, 2020 0.0542 0.0675 0.0542 0.0674 49,060 +0.00(+1.35%)
Jan 06, 2020 0.0601 0.0665 0.0601 0.0665 186,112 +0.00(+7.26%)
Jan 03, 2020 0.0602 0.0620 0.0602 0.0620 237,900 +0.00(+0.00%)
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.