Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1790 -0.0092 (-4.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2021 0.0689 0.0689 0.0541 0.0645 1,391,200 -0.00(-1.07%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0652 132,007 -0.00(-3.12%)
Apr 28, 2021 0.0658 0.0756 0.0650 0.0673 1,798,804 +0.00(+2.12%)
Apr 27, 2021 0.0675 0.0693 0.0650 0.0659 256,417 -0.00(-4.22%)
Apr 26, 2021 0.0675 0.0695 0.0640 0.0688 779,196 -0.00(-1.01%)
Apr 23, 2021 0.0695 0.0695 0.0678 0.0695 38,700 +0.00(+3.73%)
Apr 22, 2021 0.0695 0.0695 0.0660 0.0670 59,344 -0.00(-3.32%)
Apr 21, 2021 0.0685 0.0700 0.0661 0.0693 146,969 +0.00(+2.21%)
Apr 20, 2021 0.0700 0.0700 0.0661 0.0678 87,559 +0.00(+2.42%)
Apr 19, 2021 0.0700 0.0700 0.0660 0.0662 54,848 +0.00(+0.00%)
Apr 16, 2021 0.0650 0.0690 0.0630 0.0662 141,900 +0.00(+0.30%)
Apr 15, 2021 0.0655 0.0675 0.0650 0.0660 115,295 -0.00(-1.79%)
Apr 14, 2021 0.0700 0.0700 0.0625 0.0672 298,943 -0.00(-2.61%)
Apr 13, 2021 0.0670 0.0690 0.0620 0.0690 402,030 +0.00(+2.99%)
Apr 12, 2021 0.0670 0.0670 0.0650 0.0670 295,136 +0.00(+0.60%)
Apr 09, 2021 0.0680 0.0680 0.0652 0.0666 83,100 -0.00(-1.62%)
Apr 08, 2021 0.0680 0.0680 0.0670 0.0677 22,090 -0.00(-0.44%)
Apr 07, 2021 0.0668 0.0694 0.0668 0.0680 54,583 -0.00(-0.29%)
Apr 06, 2021 0.0674 0.0682 0.0674 0.0682 57,400 +0.00(+2.87%)
Apr 05, 2021 0.0660 0.0689 0.0620 0.0663 455,848 +0.00(+0.45%)
Apr 01, 2021 0.0666 0.0698 0.0650 0.0660 303,400 -0.00(-2.37%)
Mar 31, 2021 0.0695 0.0708 0.0630 0.0676 499,333 -0.00(-3.57%)
Mar 30, 2021 0.0700 0.0710 0.0690 0.0701 285,214 +0.00(+0.14%)
Mar 29, 2021 0.0710 0.0715 0.0690 0.0700 114,475 +0.00(+0.00%)
Mar 26, 2021 0.0690 0.0718 0.0690 0.0700 114,800 -0.00(-0.71%)
Mar 25, 2021 0.0710 0.0765 0.0700 0.0705 977,481 +0.00(+0.00%)
Mar 24, 2021 0.0695 0.0750 0.0690 0.0705 285,933 +0.00(+1.88%)
Mar 23, 2021 0.0693 0.0725 0.0690 0.0692 675,994 +0.00(+0.73%)
Mar 22, 2021 0.0650 0.0695 0.0650 0.0687 652,219 -0.00(-1.15%)
Mar 19, 2021 0.0685 0.0695 0.0685 0.0695 114,600 -0.00(-0.71%)
Mar 18, 2021 0.0682 0.0700 0.0665 0.0700 124,957 +0.00(+2.94%)
Mar 17, 2021 0.0658 0.0685 0.0630 0.0680 104,287 +0.00(+4.62%)
Mar 16, 2021 0.0667 0.0680 0.0621 0.0650 243,642 -0.00(-3.70%)
Mar 15, 2021 0.0671 0.0705 0.0650 0.0675 266,845 -0.00(-1.46%)
Mar 12, 2021 0.0675 0.0702 0.0650 0.0685 290,900 +0.00(+1.18%)
Mar 11, 2021 0.0680 0.0703 0.0675 0.0677 120,938 -0.00(-3.01%)
Mar 10, 2021 0.0690 0.0700 0.0687 0.0698 12,814 +0.00(+1.45%)
Mar 09, 2021 0.0660 0.0710 0.0650 0.0688 253,845 +0.00(+1.47%)
Mar 08, 2021 0.0670 0.0700 0.0641 0.0678 127,139 +0.00(+2.73%)
Mar 05, 2021 0.0682 0.0700 0.0631 0.0660 352,400 -0.00(-4.21%)
Mar 04, 2021 0.0689 0.0700 0.0680 0.0689 371,599 +0.00(+0.00%)
Mar 03, 2021 0.0691 0.0696 0.0689 0.0689 309,306 -0.00(-1.01%)
Mar 02, 2021 0.0680 0.0730 0.0680 0.0696 99,061 -0.00(-1.97%)
Mar 01, 2021 0.0700 0.0725 0.0690 0.0710 110,992 +0.00(+1.43%)
Feb 26, 2021 0.0720 0.0720 0.0630 0.0700 271,000 -0.00(-3.45%)
Feb 25, 2021 0.0719 0.0739 0.0630 0.0725 169,538 -0.00(-0.68%)
Feb 24, 2021 0.0735 0.0735 0.0700 0.0730 165,667 +0.00(+0.00%)
Feb 23, 2021 0.0749 0.0749 0.0657 0.0730 436,448 -0.00(-2.54%)
Feb 22, 2021 0.0750 0.0800 0.0650 0.0749 262,642 -0.00(-0.13%)
Feb 19, 2021 0.0730 0.0790 0.0720 0.0750 174,800 +0.00(+0.00%)
Feb 18, 2021 0.0750 0.0777 0.0720 0.0750 534,363 -0.00(-5.06%)
Feb 17, 2021 0.0795 0.0800 0.0640 0.0790 506,043 +0.00(+0.00%)
Feb 16, 2021 0.0890 0.0900 0.0740 0.0790 81,537 -0.00(-1.25%)
Feb 12, 2021 0.0790 0.0800 0.0740 0.0800 250,600 +0.01(+7.24%)
Feb 11, 2021 0.0720 0.0770 0.0704 0.0746 458,300 +0.00(+2.19%)
Feb 10, 2021 0.0799 0.0825 0.0707 0.0730 711,619 -0.01(-8.52%)
Feb 09, 2021 0.0781 0.0813 0.0756 0.0798 340,983 +0.00(+1.66%)
Feb 08, 2021 0.0800 0.0830 0.0720 0.0785 672,061 +0.00(+1.95%)
Feb 05, 2021 0.0702 0.0810 0.0702 0.0770 679,800 +0.01(+9.69%)
Feb 04, 2021 0.0700 0.0780 0.0700 0.0702 769,434 +0.00(+0.29%)
Feb 03, 2021 0.0673 0.0700 0.0640 0.0700 287,373 +0.00(+0.00%)
Feb 02, 2021 0.0700 0.0749 0.0610 0.0700 426,916 -0.00(-1.41%)
Feb 01, 2021 0.0759 0.0764 0.0710 0.0710 224,155 -0.01(-6.58%)
Jan 29, 2021 0.0764 0.0764 0.0710 0.0760 559,000 +0.00(+1.33%)
Jan 28, 2021 0.0729 0.0835 0.0711 0.0750 485,720 -0.00(-4.70%)
Jan 27, 2021 0.0850 0.0850 0.0787 0.0787 1,443,991 -0.00(-5.18%)
Jan 26, 2021 0.0850 0.0850 0.0816 0.0830 821,203 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0859 0.0810 0.0830 1,057,792 +0.00(+0.00%)
Jan 22, 2021 0.0825 0.0850 0.0816 0.0830 429,100 +0.00(+2.47%)
Jan 21, 2021 0.0773 0.0850 0.0773 0.0810 2,070,469 +0.00(+1.25%)
Jan 20, 2021 0.0750 0.0901 0.0749 0.0800 1,292,450 +0.01(+6.67%)
Jan 19, 2021 0.0689 0.0750 0.0682 0.0750 184,074 +0.01(+9.33%)
Jan 15, 2021 0.0675 0.0750 0.0675 0.0686 363,100 -0.00(-1.72%)
Jan 14, 2021 0.0700 0.0720 0.0681 0.0698 350,433 -0.00(-0.29%)
Jan 13, 2021 0.0720 0.0720 0.0676 0.0700 134,455 +0.00(+0.00%)
Jan 12, 2021 0.0685 0.0750 0.0681 0.0700 485,994 +0.00(+1.74%)
Jan 11, 2021 0.0650 0.0780 0.0645 0.0688 1,073,496 -0.00(-0.15%)
Jan 08, 2021 0.0650 0.0689 0.0600 0.0689 413,600 +0.01(+15.80%)
Jan 07, 2021 0.0600 0.0600 0.0558 0.0595 429,639 +0.00(+0.00%)
Jan 06, 2021 0.0595 0.0600 0.0550 0.0595 700,825 -0.00(-3.25%)
Jan 05, 2021 0.0577 0.0615 0.0555 0.0615 428,255 +0.01(+11.62%)
Jan 04, 2021 0.0598 0.0598 0.0550 0.0551 561,742 -0.00(-5.65%)
Dec 31, 2020 0.0584 0.0584 0.0584 362,986 +0.00(+0.86%)
Dec 30, 2020 0.0600 0.0610 0.0551 0.0579 362,986 -0.00(-4.46%)
Dec 29, 2020 0.0557 0.0675 0.0557 0.0606 847,467 +0.00(+8.60%)
Dec 28, 2020 0.0570 0.0630 0.0510 0.0558 875,065 -0.00(-4.29%)
Dec 24, 2020 0.0575 0.0590 0.0570 0.0583 52,000 -0.00(-1.19%)
Dec 23, 2020 0.0581 0.0605 0.0570 0.0590 457,372 +0.00(+1.55%)
Dec 22, 2020 0.0590 0.0619 0.0581 0.0581 166,247 -0.00(-3.17%)
Dec 21, 2020 0.0600 0.0610 0.0590 0.0600 131,049 -0.00(-4.00%)
Dec 18, 2020 0.0644 0.0653 0.0581 0.0625 167,900 -0.00(-2.95%)
Dec 17, 2020 0.0601 0.0644 0.0600 0.0644 369,990 +0.00(+6.10%)
Dec 16, 2020 0.0604 0.0607 0.0601 0.0607 101,400 +0.00(+0.00%)
Dec 15, 2020 0.0574 0.0650 0.0574 0.0607 307,612 +0.00(+3.76%)
Dec 14, 2020 0.0565 0.0600 0.0565 0.0585 167,940 +0.00(+2.99%)
Dec 11, 2020 0.0598 0.0598 0.0560 0.0568 279,000 -0.00(-2.91%)
Dec 10, 2020 0.0620 0.0620 0.0572 0.0585 238,506 -0.00(-4.57%)
Dec 09, 2020 0.0600 0.0614 0.0570 0.0613 178,757 +0.00(+1.32%)
Dec 08, 2020 0.0617 0.0620 0.0526 0.0605 300,194 -0.00(-2.73%)
Dec 07, 2020 0.0565 0.0622 0.0522 0.0622 651,047 +0.00(+4.71%)
Dec 04, 2020 0.0622 0.0684 0.0310 0.0594 1,630,200 -0.01(-8.62%)
Dec 03, 2020 0.0610 0.0655 0.0600 0.0650 214,589 +0.00(+5.69%)
Dec 02, 2020 0.0607 0.0648 0.0601 0.0615 246,564 -0.00(-0.81%)
Dec 01, 2020 0.0601 0.0637 0.0601 0.0620 295,044 +0.00(+2.31%)
Nov 30, 2020 0.0631 0.0653 0.0601 0.0606 332,801 -0.00(-5.31%)
Nov 27, 2020 0.0635 0.0690 0.0635 0.0640 25,000 -0.00(-1.54%)
Nov 25, 2020 0.0652 0.0765 0.0640 0.0650 696,100 -0.00(-2.26%)
Nov 24, 2020 0.0651 0.0700 0.0620 0.0665 195,379 +0.00(+5.39%)
Nov 23, 2020 0.0610 0.0680 0.0610 0.0631 184,229 -0.00(-7.21%)
Nov 20, 2020 0.0693 0.0699 0.0670 0.0680 81,900 -0.00(-1.45%)
Nov 19, 2020 0.0695 0.0700 0.0682 0.0690 100,897 -0.00(-1.43%)
Nov 18, 2020 0.0665 0.0700 0.0650 0.0700 544,089 +0.01(+10.58%)
Nov 17, 2020 0.0602 0.0674 0.0602 0.0633 47,122 -0.00(-5.38%)
Nov 16, 2020 0.0630 0.0669 0.0519 0.0669 844,565 -0.00(-0.45%)
Nov 13, 2020 0.0660 0.0700 0.0650 0.0672 754,300 +0.00(+1.82%)
Nov 12, 2020 0.0625 0.0689 0.0625 0.0660 73,797 +0.00(+5.60%)
Nov 11, 2020 0.0615 0.0653 0.0615 0.0625 129,605 -0.00(-3.40%)
Nov 10, 2020 0.0665 0.0677 0.0610 0.0647 117,113 -0.00(-4.43%)
Nov 09, 2020 0.0651 0.0677 0.0645 0.0677 87,221 +0.00(+3.99%)
Nov 06, 2020 0.0610 0.0699 0.0610 0.0651 307,700 +0.00(+0.77%)
Nov 05, 2020 0.0700 0.0700 0.0646 0.0646 186,535 -0.00(-2.27%)
Nov 04, 2020 0.0685 0.0700 0.0620 0.0661 193,507 -0.00(-5.57%)
Nov 03, 2020 0.0676 0.0711 0.0663 0.0700 128,258 +0.00(+2.04%)
Nov 02, 2020 0.0731 0.0731 0.0657 0.0686 216,853 -0.00(-2.00%)
Oct 30, 2020 0.0680 0.0720 0.0621 0.0700 172,900 +0.00(+2.94%)
Oct 29, 2020 0.0685 0.0698 0.0680 0.0680 79,185 -0.00(-0.73%)
Oct 28, 2020 0.0700 0.0740 0.0684 0.0685 41,395 -0.00(-2.14%)
Oct 27, 2020 0.0685 0.0740 0.0670 0.0700 103,716 +0.00(+0.00%)
Oct 26, 2020 0.0776 0.0776 0.0676 0.0700 65,520 -0.00(-4.76%)
Oct 23, 2020 0.0693 0.0735 0.0627 0.0735 59,000 +0.00(+2.94%)
Oct 22, 2020 0.0700 0.0740 0.0562 0.0714 789,927 -0.00(-3.51%)
Oct 21, 2020 0.0760 0.0765 0.0610 0.0740 698,986 -0.00(-1.33%)
Oct 20, 2020 0.0760 0.0770 0.0728 0.0750 100,704 -0.00(-0.92%)
Oct 19, 2020 0.0760 0.0770 0.0744 0.0757 101,500 +0.00(+0.26%)
Oct 16, 2020 0.0750 0.0760 0.0720 0.0755 112,400 +0.00(+0.67%)
Oct 15, 2020 0.0727 0.0760 0.0727 0.0750 76,692 -0.00(-1.32%)
Oct 14, 2020 0.0720 0.0779 0.0718 0.0760 77,035 +0.00(+4.83%)
Oct 13, 2020 0.0760 0.0798 0.0718 0.0725 203,703 -0.01(-7.05%)
Oct 12, 2020 0.0774 0.0800 0.0773 0.0780 44,031 -0.00(-1.76%)
Oct 09, 2020 0.0873 0.0873 0.0770 0.0794 187,300 -0.00(-0.13%)
Oct 08, 2020 0.0781 0.0810 0.0781 0.0795 173,975 -0.00(-0.63%)
Oct 07, 2020 0.0794 0.0830 0.0794 0.0800 298,732 -0.00(-2.79%)
Oct 06, 2020 0.0773 0.0833 0.0755 0.0823 498,588 +0.00(+4.18%)
Oct 05, 2020 0.0775 0.0803 0.0775 0.0790 121,602 -0.00(-1.25%)
Oct 02, 2020 0.0861 0.0900 0.0778 0.0800 1,090,900 -0.01(-9.91%)
Oct 01, 2020 0.0880 0.0888 0.0866 0.0888 61,872 +0.00(+2.54%)
Sep 30, 2020 0.0869 0.0870 0.0851 0.0866 109,157 +0.00(+1.76%)
Sep 29, 2020 0.0870 0.0870 0.0851 0.0851 147,981 -0.00(-1.39%)
Sep 28, 2020 0.0851 0.0900 0.0851 0.0863 222,328 -0.00(-4.11%)
Sep 25, 2020 0.1000 0.1000 0.0863 0.0900 127,400 -0.01(-7.22%)
Sep 24, 2020 0.0710 0.1000 0.0704 0.0970 1,105,293 +0.03(+35.47%)
Sep 23, 2020 0.0797 0.0797 0.0715 0.0716 203,985 -0.01(-9.25%)
Sep 22, 2020 0.0790 0.0800 0.0789 0.0789 114,926 -0.00(-1.38%)
Sep 21, 2020 0.0800 0.0880 0.0790 0.0800 343,838 -0.00(-4.88%)
Sep 18, 2020 0.0750 0.0880 0.0750 0.0841 315,100 -0.00(-3.33%)
Sep 17, 2020 0.0710 0.0900 0.0650 0.0870 1,003,153 +0.02(+22.71%)
Sep 16, 2020 0.0716 0.0731 0.0640 0.0709 333,875 -0.00(-2.34%)
Sep 15, 2020 0.0680 0.0731 0.0675 0.0726 36,357 +0.00(+2.25%)
Sep 14, 2020 0.0708 0.0710 0.0675 0.0710 116,552 +0.00(+0.28%)
Sep 11, 2020 0.0691 0.0715 0.0691 0.0708 84,600 +0.00(+0.00%)
Sep 10, 2020 0.0710 0.0725 0.0701 0.0708 53,012 -0.00(-0.28%)
Sep 09, 2020 0.0676 0.0719 0.0670 0.0710 446,323 +0.00(+1.43%)
Sep 08, 2020 0.0670 0.0733 0.0670 0.0700 365,306 -0.00(-4.50%)
Sep 04, 2020 0.0700 0.0733 0.0700 0.0733 61,100 +0.00(+1.81%)
Sep 03, 2020 0.0769 0.0769 0.0676 0.0720 314,097 -0.00(-2.04%)
Sep 02, 2020 0.0774 0.0774 0.0700 0.0735 523,885 -0.01(-7.89%)
Sep 01, 2020 0.0700 0.0808 0.0700 0.0798 195,531 -0.00(-1.24%)
Aug 31, 2020 0.0800 0.0850 0.0800 0.0808 164,240 -0.00(-2.06%)
Aug 28, 2020 0.0742 0.0848 0.0742 0.0825 103,800 -0.00(-0.24%)
Aug 27, 2020 0.0800 0.0829 0.0725 0.0827 164,148 +0.00(+3.37%)
Aug 26, 2020 0.0850 0.0850 0.0800 0.0800 33,511 +0.00(+1.91%)
Aug 25, 2020 0.0798 0.0850 0.0750 0.0785 197,347 +0.00(+4.67%)
Aug 24, 2020 0.0899 0.0899 0.0610 0.0750 706,328 -0.01(-10.71%)
Aug 21, 2020 0.0880 0.0900 0.0840 0.0840 402,800 -0.00(-5.62%)
Aug 20, 2020 0.0925 0.0953 0.0880 0.0890 393,185 -0.00(-1.11%)
Aug 19, 2020 0.0950 0.0950 0.0872 0.0900 435,002 -0.01(-6.05%)
Aug 18, 2020 0.0999 0.1000 0.0921 0.0958 474,254 -0.00(-3.13%)
Aug 17, 2020 0.0968 0.1000 0.0905 0.0989 745,145 +0.00(+4.66%)
Aug 14, 2020 0.0899 0.0945 0.0893 0.0945 298,500 +0.00(+5.12%)
Aug 13, 2020 0.0920 0.0937 0.0880 0.0899 309,080 -0.00(-4.16%)
Aug 12, 2020 0.0950 0.0950 0.0901 0.0938 239,083 -0.00(-0.64%)
Aug 11, 2020 0.0990 0.0990 0.0850 0.0944 498,117 -0.00(-2.68%)
Aug 10, 2020 0.0995 0.0995 0.0900 0.0970 614,200 +0.00(+1.04%)
Aug 07, 2020 0.1090 0.1100 0.0831 0.0960 1,007,800 -0.00(-2.34%)
Aug 06, 2020 0.0820 0.1300 0.0815 0.0983 2,269,216 +0.02(+22.87%)
Aug 05, 2020 0.0799 0.0850 0.0711 0.0800 406,555 +0.00(+5.26%)
Aug 04, 2020 0.0752 0.0790 0.0700 0.0760 332,551 +0.00(+4.11%)
Aug 03, 2020 0.0560 0.0777 0.0560 0.0730 306,987 +0.00(+1.53%)
Jul 31, 2020 0.0701 0.0780 0.0701 0.0719 301,500 -0.00(-0.96%)
Jul 30, 2020 0.0750 0.0750 0.0676 0.0726 239,728 -0.00(-3.20%)
Jul 29, 2020 0.0700 0.0750 0.0600 0.0750 459,811 +0.00(+4.46%)
Jul 28, 2020 0.0510 0.0750 0.0410 0.0718 1,512,509 -0.00(-3.62%)
Jul 27, 2020 0.0600 0.0745 0.0590 0.0745 997,474 +0.02(+27.79%)
Jul 24, 2020 0.0555 0.0600 0.0550 0.0583 413,600 +0.00(+4.11%)
Jul 23, 2020 0.0576 0.0600 0.0553 0.0560 104,898 -0.00(-5.08%)
Jul 22, 2020 0.0605 0.0605 0.0530 0.0590 304,935 -0.00(-1.67%)
Jul 21, 2020 0.0585 0.0600 0.0530 0.0600 507,387 +0.00(+4.35%)
Jul 20, 2020 0.0560 0.0595 0.0550 0.0575 54,789 +0.00(+1.77%)
Jul 17, 2020 0.0587 0.0595 0.0550 0.0565 194,100 -0.00(-4.07%)
Jul 16, 2020 0.0589 0.0589 0.0537 0.0589 62,907 -0.00(-1.67%)
Jul 15, 2020 0.0599 0.0599 0.0530 0.0599 84,486 +0.00(+0.67%)
Jul 14, 2020 0.0560 0.0600 0.0520 0.0595 528,843 +0.01(+12.26%)
Jul 13, 2020 0.0510 0.0585 0.0502 0.0530 327,220 +0.00(+3.92%)
Jul 10, 2020 0.0501 0.0570 0.0501 0.0510 73,000 -0.00(-8.44%)
Jul 09, 2020 0.0557 0.0557 0.0499 0.0557 231,247 +0.00(+1.46%)
Jul 08, 2020 0.0549 0.0549 0.0471 0.0549 41,200 -0.00(-0.18%)
Jul 07, 2020 0.0525 0.0550 0.0470 0.0550 270,079 +0.01(+10.22%)
Jul 06, 2020 0.0499 0.0499 0.0456 0.0499 118,111 +0.00(+9.43%)
Jul 02, 2020 0.0450 0.0499 0.0450 0.0456 58,700 +0.00(+1.33%)
Jul 01, 2020 0.0426 0.0500 0.0425 0.0450 335,484 +0.00(+2.27%)
Jun 30, 2020 0.0440 0.0466 0.0436 0.0440 246,813 -0.00(-2.22%)
Jun 29, 2020 0.0480 0.0499 0.0426 0.0450 631,754 -0.00(-1.10%)
Jun 26, 2020 0.0470 0.0500 0.0430 0.0455 584,000 -0.01(-10.26%)
Jun 25, 2020 0.0570 0.0570 0.0507 0.0507 260,729 -0.01(-11.05%)
Jun 24, 2020 0.0541 0.0585 0.0455 0.0570 650,616 -0.00(-1.55%)
Jun 23, 2020 0.0590 0.0590 0.0541 0.0579 152,572 +0.00(+3.39%)
Jun 22, 2020 0.0485 0.0590 0.0440 0.0560 446,427 +0.01(+15.46%)
Jun 19, 2020 0.0495 0.0509 0.0415 0.0485 302,700 -0.00(-4.53%)
Jun 18, 2020 0.0509 0.0509 0.0460 0.0508 49,906 -0.00(-0.78%)
Jun 17, 2020 0.0461 0.0512 0.0436 0.0512 246,324 +0.00(+7.79%)
Jun 16, 2020 0.0512 0.0514 0.0467 0.0475 194,700 +0.00(+0.64%)
Jun 15, 2020 0.0482 0.0515 0.0446 0.0472 72,353 -0.00(-8.17%)
Jun 12, 2020 0.0430 0.0514 0.0430 0.0514 28,000 +0.00(+5.11%)
Jun 11, 2020 0.0520 0.0520 0.0425 0.0489 144,067 -0.00(-3.17%)
Jun 10, 2020 0.0499 0.0505 0.0424 0.0505 334,385 +0.00(+5.21%)
Jun 09, 2020 0.0400 0.0499 0.0400 0.0480 366,956 +0.01(+16.22%)
Jun 08, 2020 0.0473 0.0495 0.0412 0.0413 359,603 -0.00(-6.56%)
Jun 05, 2020 0.0440 0.0495 0.0400 0.0442 377,700 +0.00(+0.45%)
Jun 04, 2020 0.0426 0.0500 0.0416 0.0440 152,690 -0.00(-2.87%)
Jun 03, 2020 0.0520 0.0520 0.0421 0.0453 90,675 -0.00(-8.11%)
Jun 02, 2020 0.0455 0.0493 0.0455 0.0493 221,552 +0.00(+4.89%)
Jun 01, 2020 0.0448 0.0470 0.0448 0.0470 277,397 +0.00(+5.38%)
May 29, 2020 0.0425 0.0465 0.0425 0.0446 40,600 +0.00(+0.22%)
May 28, 2020 0.0440 0.0465 0.0425 0.0445 130,658 -0.00(-5.32%)
May 27, 2020 0.0460 0.0470 0.0450 0.0470 129,757 +0.00(+2.17%)
May 26, 2020 0.0467 0.0467 0.0420 0.0460 161,367 +0.00(+6.98%)
May 22, 2020 0.0425 0.0450 0.0425 0.0430 25,100 +0.00(+2.14%)
May 21, 2020 0.0500 0.0509 0.0390 0.0421 218,319 -0.01(-11.37%)
May 20, 2020 0.0475 0.0475 0.0425 0.0475 176,933 +0.00(+2.59%)
May 19, 2020 0.0475 0.0475 0.0400 0.0463 328,315 -0.00(-1.49%)
May 18, 2020 0.0411 0.0470 0.0400 0.0470 452,557 +0.00(+11.64%)
May 15, 2020 0.0450 0.0465 0.0390 0.0421 257,300 -0.00(-10.43%)
May 14, 2020 0.0422 0.0470 0.0408 0.0470 180,721 +0.01(+14.63%)
May 13, 2020 0.0422 0.0422 0.0398 0.0410 418,066 +0.00(+1.23%)
May 12, 2020 0.0445 0.0490 0.0382 0.0405 1,020,293 -0.01(-14.56%)
May 11, 2020 0.0412 0.0488 0.0411 0.0474 51,584 +0.00(+1.94%)
May 08, 2020 0.0439 0.0465 0.0439 0.0465 174,200 +0.00(+6.16%)
May 07, 2020 0.0464 0.0475 0.0402 0.0438 277,785 -0.00(-5.60%)
May 06, 2020 0.0386 0.0464 0.0386 0.0464 88,895 +0.00(+3.34%)
May 05, 2020 0.0495 0.0495 0.0400 0.0449 257,100 -0.00(-2.39%)
May 04, 2020 0.0437 0.0488 0.0415 0.0460 188,037 +0.00(+5.75%)
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.