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

Provectus Pharma (OP: PVCT )

0.1885 +0.0025 (+1.34%)
Streaming Delayed Price Updated: 10:58 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 (%)
Jun 29, 2018 0.0700 0.0720 0.0682 0.0710 139,021 -0.00(-1.39%)
Jun 28, 2018 0.0780 0.0780 0.0692 0.0720 375,467 -0.00(-3.03%)
Jun 27, 2018 0.0750 0.0750 0.0701 0.0742 115,608 -0.00(-1.00%)
Jun 26, 2018 0.0625 0.0750 0.0625 0.0750 468,806 +0.00(+5.63%)
Jun 25, 2018 0.0727 0.0745 0.0690 0.0710 96,605 -0.00(-1.39%)
Jun 22, 2018 0.0717 0.0727 0.0710 0.0720 43,615 -0.00(-3.36%)
Jun 21, 2018 0.0700 0.0770 0.0700 0.0745 125,804 +0.00(+3.47%)
Jun 20, 2018 0.0715 0.0750 0.0700 0.0720 164,878 +0.00(+2.86%)
Jun 19, 2018 0.0775 0.0775 0.0688 0.0700 278,098 -0.00(-3.45%)
Jun 18, 2018 0.0711 0.0743 0.0702 0.0725 156,300 -0.00(-1.76%)
Jun 15, 2018 0.0738 0.0703 0.0738 177,830 +0.00(+2.50%)
Jun 14, 2018 0.0740 0.0750 0.0720 0.0720 134,007 -0.00(-2.44%)
Jun 13, 2018 0.0720 0.0765 0.0720 0.0738 280,043 -0.00(-1.34%)
Jun 12, 2018 0.0770 0.0770 0.0730 0.0748 145,683 -0.00(-2.86%)
Jun 11, 2018 0.0795 0.0795 0.0730 0.0770 245,746 +0.00(+1.99%)
Jun 08, 2018 0.0737 0.0789 0.0737 0.0755 239,479 +0.00(+2.72%)
Jun 07, 2018 0.0770 0.0785 0.0735 0.0735 186,911 -0.00(-4.55%)
Jun 06, 2018 0.0740 0.0787 0.0740 0.0770 43,192 +0.00(+2.67%)
Jun 05, 2018 0.0784 0.0789 0.0740 0.0750 179,367 -0.00(-5.06%)
Jun 04, 2018 0.0750 0.0790 0.0740 0.0790 139,315 +0.00(+2.60%)
Jun 01, 2018 0.0739 0.0770 0.0701 0.0770 149,689 +0.00(+4.34%)
May 31, 2018 0.0740 0.0740 0.0717 0.0738 188,009 +0.00(+1.10%)
May 30, 2018 0.0695 0.0740 0.0680 0.0730 557,635 +0.01(+12.31%)
May 29, 2018 0.0720 0.0790 0.0650 0.0650 701,456 -0.01(-15.47%)
May 25, 2018 0.0769 0.0769 0.0769 0 -0.00(-1.09%)
May 24, 2018 0.0721 0.0777 0.0720 0.0777 181,300 -0.00(-1.33%)
May 23, 2018 0.0800 0.0800 0.0720 0.0788 623,594 +0.00(+4.51%)
May 22, 2018 0.0799 0.0800 0.0750 0.0754 473,431 -0.00(-5.69%)
May 21, 2018 0.0800 0.0800 0.0742 0.0799 117,455 -0.00(-0.06%)
May 18, 2018 0.0799 0.0800 0.0735 0.0800 354,515 +0.00(+4.58%)
May 17, 2018 0.0762 0.0799 0.0720 0.0765 538,123 +0.00(+0.66%)
May 16, 2018 0.0800 0.0800 0.0736 0.0760 721,734 -0.00(-5.00%)
May 15, 2018 0.0800 0.0800 0.0750 0.0800 392,500 +0.00(+2.50%)
May 14, 2018 0.0810 0.0810 0.0750 0.0780 31,068 +0.00(+3.93%)
May 11, 2018 0.0800 0.0800 0.0726 0.0751 417,829 -0.00(-4.94%)
May 10, 2018 0.0770 0.0800 0.0770 0.0790 210,530 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0770 0.0790 113,086 +0.00(+0.00%)
May 08, 2018 0.0793 0.0800 0.0770 0.0790 776,095 +0.00(+0.77%)
May 07, 2018 0.0800 0.0810 0.0750 0.0784 577,319 -0.00(-2.00%)
May 04, 2018 0.0780 0.0800 0.0700 0.0800 358,431 +0.00(+2.56%)
May 03, 2018 0.0801 0.0801 0.0770 0.0780 335,395 -0.00(-1.27%)
May 02, 2018 0.0795 0.0795 0.0750 0.0790 170,680 +0.00(+1.87%)
May 01, 2018 0.0796 0.0800 0.0751 0.0775 144,124 -0.00(-2.58%)
Apr 30, 2018 0.0800 0.0820 0.0700 0.0796 1,095,376 -0.00(-0.50%)
Apr 27, 2018 0.0757 0.0800 0.0757 0.0800 481,626 +0.00(+0.00%)
Apr 26, 2018 0.0799 0.0820 0.0775 0.0800 1,120,404 +0.00(+1.91%)
Apr 25, 2018 0.0776 0.0795 0.0759 0.0785 112,664 +0.00(+0.71%)
Apr 24, 2018 0.0800 0.0820 0.0775 0.0780 688,309 -0.00(-0.83%)
Apr 23, 2018 0.0840 0.0840 0.0751 0.0786 139,348 -0.00(-0.01%)
Apr 20, 2018 0.0780 0.0790 0.0750 0.0786 155,698 +0.00(+0.78%)
Apr 19, 2018 0.0800 0.0800 0.0765 0.0780 341,697 -0.00(-2.50%)
Apr 18, 2018 0.0800 0.0820 0.0770 0.0800 588,138 +0.00(+1.33%)
Apr 17, 2018 0.0799 0.0799 0.0780 0.0790 287,444 -0.00(-1.07%)
Apr 16, 2018 0.0711 0.0798 0.0701 0.0798 779,679 +0.00(+2.31%)
Apr 13, 2018 0.0677 0.0798 0.0677 0.0780 482,292 +0.01(+12.47%)
Apr 12, 2018 0.0622 0.0720 0.0622 0.0693 327,719 -0.00(-1.98%)
Apr 11, 2018 0.0700 0.0715 0.0675 0.0707 258,584 +0.00(+1.07%)
Apr 10, 2018 0.0650 0.0700 0.0650 0.0700 322,115 +0.00(+3.70%)
Apr 09, 2018 0.0613 0.0700 0.0613 0.0675 686,317 +0.00(+2.97%)
Apr 06, 2018 0.0613 0.0660 0.0613 0.0655 27,610 +0.00(+4.88%)
Apr 05, 2018 0.0652 0.0660 0.0625 0.0625 126,138 +0.00(+1.79%)
Apr 04, 2018 0.0670 0.0670 0.0611 0.0614 93,474 -0.01(-8.36%)
Apr 03, 2018 0.0670 0.0670 0.0585 0.0670 380,302 +0.00(+0.30%)
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.