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, 2019 0.0283 0.0499 0.0283 0.0440 319,532 -0.01(-12.00%)
Apr 29, 2019 0.0494 0.0500 0.0480 0.0500 73,596 -0.00(-3.29%)
Apr 26, 2019 0.0516 0.0517 0.0472 0.0517 364,000 +0.00(+0.00%)
Apr 25, 2019 0.0491 0.0517 0.0488 0.0517 215,370 +0.00(+3.61%)
Apr 24, 2019 0.0526 0.0526 0.0400 0.0499 581,497 -0.00(-0.40%)
Apr 23, 2019 0.0511 0.0511 0.0501 0.0501 131,034 +0.00(+0.00%)
Apr 22, 2019 0.0545 0.0545 0.0501 0.0501 607,882 -0.00(-3.09%)
Apr 18, 2019 0.0550 0.0550 0.0500 0.0517 445,600 +0.00(+3.40%)
Apr 17, 2019 0.0530 0.0535 0.0500 0.0500 252,985 -0.00(-3.29%)
Apr 16, 2019 0.0501 0.0549 0.0500 0.0517 270,707 -0.00(-1.90%)
Apr 15, 2019 0.0585 0.0585 0.0417 0.0527 269,800 -0.00(-3.66%)
Apr 12, 2019 0.0518 0.0547 0.0505 0.0547 305,800 +0.00(+5.19%)
Apr 11, 2019 0.0550 0.0550 0.0520 0.0520 183,704 -0.00(-1.89%)
Apr 10, 2019 0.0530 0.0610 0.0500 0.0530 255,147 +0.00(+0.00%)
Apr 09, 2019 0.0510 0.0559 0.0510 0.0530 132,605 -0.00(-3.64%)
Apr 08, 2019 0.0500 0.0569 0.0500 0.0550 104,768 +0.00(+0.00%)
Apr 05, 2019 0.0538 0.0580 0.0511 0.0550 310,200 +0.00(+0.00%)
Apr 04, 2019 0.0670 0.0670 0.0513 0.0550 249,189 +0.00(+7.21%)
Apr 03, 2019 0.0510 0.0574 0.0500 0.0513 593,423 -0.00(-4.11%)
Apr 02, 2019 0.0505 0.0575 0.0505 0.0535 251,840 -0.00(-2.73%)
Apr 01, 2019 0.0515 0.0553 0.0515 0.0550 117,322 -0.00(-1.26%)
Mar 29, 2019 0.0601 0.0601 0.0505 0.0557 470,100 -0.00(-6.39%)
Mar 28, 2019 0.0570 0.0595 0.0570 0.0595 195,237 +0.00(+3.84%)
Mar 27, 2019 0.0559 0.0595 0.0550 0.0573 47,996 +0.00(+7.71%)
Mar 26, 2019 0.0531 0.0600 0.0512 0.0532 289,151 +0.00(+0.38%)
Mar 25, 2019 0.0572 0.0572 0.0530 0.0530 35,526 -0.00(-0.56%)
Mar 22, 2019 0.0580 0.0580 0.0531 0.0533 159,700 +0.00(+0.57%)
Mar 21, 2019 0.0548 0.0590 0.0530 0.0530 318,306 -0.00(-3.64%)
Mar 20, 2019 0.0521 0.0550 0.0521 0.0550 88,014 +0.00(+0.00%)
Mar 19, 2019 0.0521 0.0560 0.0521 0.0550 72,131 -0.00(-1.79%)
Mar 18, 2019 0.0580 0.0580 0.0520 0.0560 245,651 +0.00(+2.94%)
Mar 15, 2019 0.0515 0.0550 0.0515 0.0544 99,700 +0.00(+2.84%)
Mar 14, 2019 0.0540 0.0550 0.0528 0.0529 135,220 -0.00(-2.04%)
Mar 13, 2019 0.0540 0.0550 0.0521 0.0540 281,565 +0.00(+3.65%)
Mar 12, 2019 0.0520 0.0550 0.0515 0.0521 173,500 -0.00(-3.52%)
Mar 11, 2019 0.0550 0.0570 0.0535 0.0540 60,310 -0.00(-5.26%)
Mar 08, 2019 0.0580 0.0580 0.0526 0.0570 241,700 +0.00(+1.79%)
Mar 07, 2019 0.0579 0.0589 0.0560 0.0560 64,804 +0.00(+0.00%)
Mar 06, 2019 0.0586 0.0589 0.0560 0.0560 223,069 -0.00(-4.44%)
Mar 05, 2019 0.0572 0.0673 0.0572 0.0586 99,593 +0.00(+2.27%)
Mar 04, 2019 0.0571 0.0624 0.0571 0.0573 244,328 +0.00(+0.00%)
Mar 01, 2019 0.0571 0.0597 0.0571 0.0573 103,500 +0.00(+0.35%)
Feb 28, 2019 0.0600 0.0600 0.0571 0.0571 126,548 -0.00(-1.55%)
Feb 27, 2019 0.0628 0.0631 0.0580 0.0580 218,325 -0.00(-1.69%)
Feb 26, 2019 0.0673 0.0673 0.0545 0.0590 71,378 +0.00(+2.61%)
Feb 25, 2019 0.0525 0.0615 0.0525 0.0575 220,659 -0.00(-3.85%)
Feb 22, 2019 0.0532 0.0628 0.0532 0.0598 375,900 +0.00(+4.91%)
Feb 21, 2019 0.0648 0.0648 0.0570 0.0570 204,472 -0.00(-5.00%)
Feb 20, 2019 0.0570 0.0648 0.0570 0.0600 130,780 -0.00(-4.76%)
Feb 19, 2019 0.0565 0.0630 0.0550 0.0630 676,286 +0.00(+8.62%)
Feb 15, 2019 0.0595 0.0603 0.0553 0.0580 271,800 +0.00(+5.26%)
Feb 14, 2019 0.0660 0.0660 0.0550 0.0551 236,443 -0.00(-8.17%)
Feb 13, 2019 0.0560 0.0630 0.0560 0.0600 260,000 +0.00(+3.81%)
Feb 12, 2019 0.0648 0.0648 0.0561 0.0578 442,155 +0.00(+3.21%)
Feb 11, 2019 0.0650 0.0720 0.0560 0.0560 1,343,345 -0.00(-4.27%)
Feb 08, 2019 0.0623 0.0664 0.0581 0.0585 91,200 +0.00(+0.69%)
Feb 07, 2019 0.0580 0.0617 0.0580 0.0581 80,978 +0.00(+0.17%)
Feb 06, 2019 0.0565 0.0600 0.0565 0.0580 121,184 +0.00(+1.58%)
Feb 05, 2019 0.0565 0.0600 0.0565 0.0571 57,296 -0.00(-4.83%)
Feb 04, 2019 0.0625 0.0625 0.0550 0.0600 410,437 +0.00(+1.69%)
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.