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 (%)
May 31, 2017 0.0454 0.0473 0.0435 0.0435 674,508 -0.00(-3.97%)
May 30, 2017 0.0419 0.0453 0.0419 0.0453 528,135 +0.00(+8.11%)
May 26, 2017 0.0422 0.0439 0.0400 0.0419 2,359,834 -0.00(-0.71%)
May 25, 2017 0.0450 0.0466 0.0410 0.0422 1,289,924 -0.00(-6.22%)
May 24, 2017 0.0453 0.0467 0.0431 0.0450 354,231 -0.00(-0.88%)
May 23, 2017 0.0489 0.0489 0.0450 0.0454 834,999 -0.00(-0.44%)
May 22, 2017 0.0497 0.0497 0.0453 0.0456 678,873 -0.00(-8.62%)
May 19, 2017 0.0474 0.0499 0.0460 0.0499 1,067,021 +0.00(+6.40%)
May 18, 2017 0.0470 0.0471 0.0450 0.0469 426,175 +0.00(+1.74%)
May 17, 2017 0.0488 0.0524 0.0450 0.0461 1,108,955 -0.00(-4.36%)
May 16, 2017 0.0486 0.0529 0.0482 0.0482 656,100 -0.00(-2.43%)
May 15, 2017 0.0490 0.0506 0.0478 0.0494 1,111,723 +0.00(+2.28%)
May 12, 2017 0.0481 0.0588 0.0481 0.0483 738,997 -0.00(-1.83%)
May 11, 2017 0.0488 0.0513 0.0481 0.0492 503,436 -0.00(-1.60%)
May 10, 2017 0.0500 0.0510 0.0480 0.0500 577,724 -0.00(-1.96%)
May 09, 2017 0.0501 0.0510 0.0490 0.0510 870,895 +0.00(+2.41%)
May 08, 2017 0.0485 0.0510 0.0476 0.0498 547,932 +0.00(+0.32%)
May 05, 2017 0.0500 0.0519 0.0489 0.0496 825,758 -0.00(-0.72%)
May 04, 2017 0.0539 0.0539 0.0490 0.0500 2,430,116 -0.00(-1.96%)
May 03, 2017 0.0565 0.0565 0.0495 0.0510 1,381,528 -0.01(-10.99%)
May 02, 2017 0.0540 0.0585 0.0490 0.0573 1,020,641 +0.01(+14.60%)
May 01, 2017 0.0500 0.0544 0.0475 0.0500 775,889 -0.00(-1.96%)
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%)
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.