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 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%)
May 01, 2020 0.0420 0.0436 0.0370 0.0435 565,100 -0.00(-0.23%)
Apr 30, 2020 0.0420 0.0438 0.0395 0.0436 283,916 +0.00(+3.81%)
Apr 29, 2020 0.0450 0.0450 0.0403 0.0420 712,156 -0.00(-6.67%)
Apr 28, 2020 0.0495 0.0495 0.0430 0.0450 337,955 +0.00(+0.00%)
Apr 27, 2020 0.0460 0.0460 0.0430 0.0450 194,679 +0.00(+2.97%)
Apr 24, 2020 0.0471 0.0473 0.0381 0.0437 1,135,900 -0.01(-12.42%)
Apr 23, 2020 0.0433 0.0499 0.0433 0.0499 112,966 +0.00(+3.96%)
Apr 22, 2020 0.0455 0.0518 0.0455 0.0480 42,151 -0.00(-3.23%)
Apr 21, 2020 0.0500 0.0500 0.0435 0.0496 153,041 +0.00(+5.53%)
Apr 20, 2020 0.0494 0.0500 0.0410 0.0470 302,662 -0.00(-6.00%)
Apr 17, 2020 0.0450 0.0508 0.0440 0.0500 424,000 +0.01(+16.28%)
Apr 16, 2020 0.0495 0.0520 0.0430 0.0430 249,747 -0.01(-10.97%)
Apr 15, 2020 0.0476 0.0530 0.0476 0.0483 56,788 -0.00(-2.62%)
Apr 14, 2020 0.0568 0.0568 0.0490 0.0496 196,504 -0.00(-7.64%)
Apr 13, 2020 0.0584 0.0584 0.0490 0.0537 35,547 +0.00(+0.00%)
Apr 09, 2020 0.0584 0.0584 0.0470 0.0537 62,100 -0.00(-8.21%)
Apr 08, 2020 0.0479 0.0599 0.0479 0.0585 335,535 +0.01(+21.88%)
Apr 07, 2020 0.0489 0.0520 0.0421 0.0480 97,442 +0.01(+22.45%)
Apr 06, 2020 0.0503 0.0539 0.0385 0.0392 346,120 -0.01(-12.89%)
Apr 03, 2020 0.0450 0.0495 0.0412 0.0450 58,800 -0.00(-0.66%)
Apr 02, 2020 0.0510 0.0510 0.0450 0.0453 104,800 -0.00(-1.52%)
Apr 01, 2020 0.0595 0.0595 0.0401 0.0460 299,607 -0.01(-13.21%)
Mar 31, 2020 0.0520 0.0530 0.0408 0.0530 90,159 +0.00(+0.00%)
Mar 30, 2020 0.0501 0.0530 0.0480 0.0530 151,873 +0.00(+1.92%)
Mar 27, 2020 0.0485 0.0550 0.0450 0.0520 198,400 +0.00(+1.96%)
Mar 26, 2020 0.0390 0.0520 0.0350 0.0510 767,033 +0.02(+45.71%)
Mar 25, 2020 0.0395 0.0395 0.0350 0.0350 303,458 -0.00(-10.03%)
Mar 24, 2020 0.0372 0.0395 0.0350 0.0389 108,953 +0.00(+14.41%)
Mar 23, 2020 0.0344 0.0356 0.0310 0.0340 184,932 +0.00(+7.94%)
Mar 20, 2020 0.0310 0.0370 0.0310 0.0315 246,800 -0.00(-11.27%)
Mar 19, 2020 0.0320 0.0383 0.0300 0.0355 217,732 -0.00(-6.58%)
Mar 18, 2020 0.0400 0.0400 0.0305 0.0380 823,771 -0.00(-5.00%)
Mar 17, 2020 0.0350 0.0400 0.0318 0.0400 478,227 +0.00(+14.29%)
Mar 16, 2020 0.0350 0.0513 0.0301 0.0350 415,901 -0.00(-12.50%)
Mar 13, 2020 0.0390 0.0400 0.0350 0.0400 712,400 +0.00(+2.83%)
Mar 12, 2020 0.0400 0.0450 0.0352 0.0389 1,136,629 -0.01(-12.58%)
Mar 11, 2020 0.0430 0.0450 0.0400 0.0445 244,714 +0.00(+3.73%)
Mar 10, 2020 0.0524 0.0524 0.0361 0.0429 415,693 -0.01(-10.62%)
Mar 09, 2020 0.0570 0.0570 0.0480 0.0480 1,062,721 -0.01(-17.24%)
Mar 06, 2020 0.0550 0.0580 0.0550 0.0580 144,000 -0.00(-1.69%)
Mar 05, 2020 0.0595 0.0605 0.0538 0.0590 188,560 +0.00(+0.00%)
Mar 04, 2020 0.0562 0.0590 0.0538 0.0590 94,382 +0.00(+5.36%)
Mar 03, 2020 0.0553 0.0563 0.0510 0.0560 757,955 +0.00(+2.19%)
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.