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 (%)
Apr 28, 2017 0.0540 0.0549 0.0460 0.0510 1,380,824 -0.00(-3.95%)
Apr 27, 2017 0.0590 0.0679 0.0510 0.0531 6,487,130 -0.00(-6.84%)
Apr 26, 2017 0.0459 0.0570 0.0452 0.0570 4,853,013 +0.01(+26.39%)
Apr 25, 2017 0.0446 0.0460 0.0435 0.0451 339,699 +0.00(+2.27%)
Apr 24, 2017 0.0465 0.0470 0.0420 0.0441 1,849,044 -0.00(-5.16%)
Apr 21, 2017 0.0385 0.0469 0.0375 0.0465 3,886,800 +0.01(+22.37%)
Apr 20, 2017 0.0401 0.0408 0.0380 0.0380 1,423,953 -0.00(-5.24%)
Apr 19, 2017 0.0405 0.0420 0.0401 0.0401 1,307,513 -0.00(-0.99%)
Apr 18, 2017 0.0410 0.0415 0.0401 0.0405 667,328 -0.00(-1.22%)
Apr 17, 2017 0.0417 0.0430 0.0410 0.0410 660,982 -0.00(-1.09%)
Apr 13, 2017 0.0405 0.0420 0.0390 0.0415 1,059,652 +0.00(+2.35%)
Apr 12, 2017 0.0407 0.0433 0.0400 0.0405 950,789 +0.00(+0.75%)
Apr 11, 2017 0.0411 0.0430 0.0390 0.0402 4,576,066 -0.00(-1.83%)
Apr 10, 2017 0.0434 0.0434 0.0400 0.0410 1,341,639 -0.00(-0.68%)
Apr 07, 2017 0.0414 0.0439 0.0401 0.0412 2,162,159 -0.00(-1.60%)
Apr 06, 2017 0.0405 0.0430 0.0397 0.0419 1,931,064 +0.00(+6.35%)
Apr 05, 2017 0.0390 0.0410 0.0385 0.0394 850,445 -0.00(-1.50%)
Apr 04, 2017 0.0405 0.0510 0.0383 0.0400 2,693,468 +0.00(+1.27%)
Apr 03, 2017 0.0430 0.0430 0.0375 0.0395 1,443,944 -0.00(-7.93%)
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%)
Jan 03, 2017 0.0206 0.0219 0.0190 0.0192 2,793,963 -0.00(-2.04%)
Dec 30, 2016 0.0196 0.0196 0.0196 0 +0.00(+17.37%)
Dec 29, 2016 0.0185 0.0190 0.0154 0.0167 4,160,971 -0.00(-12.11%)
Dec 28, 2016 0.0220 0.0250 0.0180 0.0190 7,320,178 -0.00(-13.64%)
Dec 27, 2016 0.0190 0.0230 0.0180 0.0220 13,472,508 +0.00(+25.71%)
Dec 23, 2016 0.0175 0.0175 0.0175 0 +0.00(+21.53%)
Dec 22, 2016 0.0126 0.0148 0.0122 0.0144 2,756,233 +0.00(+7.46%)
Dec 21, 2016 0.0140 0.0144 0.0110 0.0134 6,692,069 -0.00(-7.59%)
Dec 20, 2016 0.0133 0.0180 0.0133 0.0145 9,537,481 +0.00(+4.32%)
Dec 19, 2016 0.0138 0.0139 0.0130 0.0139 3,144,303 +0.00(+0.72%)
Dec 16, 2016 0.0143 0.0143 0.0130 0.0138 3,334,921 -0.00(-0.72%)
Dec 15, 2016 0.0133 0.0139 0.0128 0.0139 2,879,723 +0.00(+4.51%)
Dec 14, 2016 0.0136 0.0140 0.0130 0.0133 2,126,584 -0.00(-0.75%)
Dec 13, 2016 0.0138 0.0139 0.0128 0.0134 5,205,356 +0.00(+6.35%)
Dec 12, 2016 0.0135 0.0139 0.0122 0.0126 5,135,478 -0.00(-4.55%)
Dec 09, 2016 0.0138 0.0170 0.0124 0.0132 10,839,665 -0.00(-0.75%)
Dec 08, 2016 0.0123 0.0140 0.0116 0.0133 12,104,222 +0.00(+14.66%)
Dec 07, 2016 0.0140 0.0140 0.0116 0.0116 8,799,298 -0.00(-15.33%)
Dec 06, 2016 0.0146 0.0160 0.0126 0.0137 14,618,347 -0.00(-8.67%)
Dec 05, 2016 0.0152 0.0188 0.0145 0.0150 7,317,293 -0.00(-7.36%)
Dec 02, 2016 0.0188 0.0188 0.0150 0.0162 12,511,158 -0.00(-4.75%)
Dec 01, 2016 0.0170 0.0200 0.0157 0.0170 3,296,047 +0.00(+3.03%)
Nov 30, 2016 0.0150 0.0200 0.0145 0.0165 13,150,166 +0.00(+9.27%)
Nov 29, 2016 0.0261 0.0280 0.0130 0.0151 26,314,440 -0.01(-44.07%)
Nov 28, 2016 0.0340 0.0375 0.0250 0.0270 4,369,773 -0.01(-25.00%)
Nov 25, 2016 0.0395 0.0395 0.0335 0.0360 1,091,237 -0.00(-4.00%)
Nov 23, 2016 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 22, 2016 0.0351 0.0400 0.0351 0.0400 667,466 +0.00(+11.11%)
Nov 21, 2016 0.0445 0.0499 0.0351 0.0360 799,148 -0.00(-10.00%)
Nov 18, 2016 0.0350 0.0445 0.0321 0.0400 1,413,956 +0.01(+24.61%)
Nov 17, 2016 0.0400 0.0400 0.0315 0.0321 2,434,851 -0.01(-17.48%)
Nov 16, 2016 0.0380 0.0419 0.0360 0.0389 809,594 +0.00(+2.37%)
Nov 15, 2016 0.0481 0.0490 0.0380 0.0380 1,728,051 -0.01(-22.45%)
Nov 14, 2016 0.0496 0.0500 0.0481 0.0490 557,546 -0.00(-2.00%)
Nov 11, 2016 0.0494 0.0520 0.0482 0.0500 388,897 +0.00(+0.00%)
Nov 10, 2016 0.0569 0.0569 0.0481 0.0500 1,586,313 -0.01(-12.28%)
Nov 09, 2016 0.0575 0.0598 0.0520 0.0570 389,953 +0.00(+3.64%)
Nov 08, 2016 0.0540 0.0638 0.0500 0.0550 713,432 +0.00(+1.85%)
Nov 07, 2016 0.0570 0.0570 0.0500 0.0540 964,091 -0.00(-6.90%)
Nov 04, 2016 0.0610 0.0663 0.0554 0.0580 143,963 -0.00(-4.92%)
Nov 03, 2016 0.0585 0.0675 0.0570 0.0610 640,963 +0.00(+3.39%)
Nov 02, 2016 0.0510 0.0625 0.0510 0.0590 1,081,488 +0.01(+13.46%)
Nov 01, 2016 0.0550 0.0571 0.0510 0.0520 347,110 -0.00(-1.89%)
Oct 31, 2016 0.0495 0.0600 0.0495 0.0530 661,690 +0.00(+6.96%)
Oct 28, 2016 0.0501 0.0550 0.0481 0.0495 740,071 -0.01(-9.91%)
Oct 27, 2016 0.0630 0.0630 0.0450 0.0550 1,457,585 -0.01(-9.84%)
Oct 26, 2016 0.0601 0.0639 0.0590 0.0610 778,033 -0.00(-5.43%)
Oct 25, 2016 0.0665 0.0749 0.0600 0.0645 1,788,851 -0.00(-5.01%)
Oct 24, 2016 0.0610 0.0680 0.0601 0.0679 1,064,440 +0.01(+9.70%)
Oct 21, 2016 0.0490 0.0800 0.0490 0.0619 2,397,130 +0.01(+27.62%)
Oct 20, 2016 0.0490 0.0490 0.0433 0.0485 854,204 +0.00(+3.19%)
Oct 19, 2016 0.0390 0.0490 0.0380 0.0470 3,349,040 +0.01(+23.68%)
Oct 18, 2016 0.0355 0.0500 0.0355 0.0380 3,063,024 +0.00(+11.76%)
Oct 17, 2016 0.0321 0.0390 0.0311 0.0340 5,193,055 -0.00(-8.11%)
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.