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, 2023 0.1574 0.1657 0.1574 0.1650 148,501 +0.01(+3.13%)
Mar 30, 2023 0.1650 0.1680 0.1585 0.1600 149,038 -0.01(-3.03%)
Mar 29, 2023 0.1581 0.1670 0.1581 0.1650 127,147 -0.00(-1.20%)
Mar 28, 2023 0.1680 0.1680 0.1516 0.1670 180,001 +0.00(+1.89%)
Mar 27, 2023 0.1600 0.1690 0.1575 0.1639 246,689 +0.00(+2.44%)
Mar 24, 2023 0.1639 0.1639 0.1575 0.1600 50,067 +0.00(+0.69%)
Mar 23, 2023 0.1580 0.1639 0.1500 0.1589 153,770 +0.00(+2.12%)
Mar 22, 2023 0.1639 0.1639 0.1497 0.1556 61,767 +0.00(+0.78%)
Mar 21, 2023 0.1550 0.1639 0.1500 0.1544 95,992 -0.01(-5.80%)
Mar 20, 2023 0.1565 0.1639 0.1491 0.1639 61,290 +0.01(+5.95%)
Mar 17, 2023 0.1495 0.1547 0.1489 0.1547 71,550 +0.01(+3.48%)
Mar 16, 2023 0.1541 0.1587 0.1300 0.1495 391,871 -0.00(-2.92%)
Mar 15, 2023 0.1597 0.1650 0.1540 0.1540 91,500 -0.01(-3.57%)
Mar 14, 2023 0.1656 0.1656 0.1500 0.1597 168,476 -0.01(-3.56%)
Mar 13, 2023 0.1541 0.1695 0.1500 0.1656 173,969 +0.01(+7.46%)
Mar 10, 2023 0.1627 0.1663 0.1541 0.1541 131,796 -0.01(-7.39%)
Mar 09, 2023 0.1699 0.1700 0.1625 0.1664 303,122 -0.00(-1.54%)
Mar 08, 2023 0.1657 0.1699 0.1657 0.1690 27,936 +0.00(+0.96%)
Mar 07, 2023 0.1657 0.1749 0.1655 0.1674 263,871 +0.00(+1.15%)
Mar 06, 2023 0.1653 0.1745 0.1626 0.1655 167,643 -0.01(-5.16%)
Mar 03, 2023 0.1549 0.1745 0.1549 0.1745 430,278 +0.02(+12.73%)
Mar 02, 2023 0.1612 0.1649 0.1450 0.1548 182,850 -0.01(-6.12%)
Mar 01, 2023 0.1610 0.1650 0.1412 0.1649 116,845 +0.00(+2.42%)
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%)
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.