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 (%)
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%)
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%)
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.