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, 2023 0.0900 0.1290 0.0800 0.1131 104,280 -0.02(-12.66%)
Jun 29, 2023 0.1294 0.1300 0.1184 0.1295 135,973 +0.01(+7.56%)
Jun 28, 2023 0.1200 0.1297 0.1155 0.1204 79,912 +0.00(+1.18%)
Jun 27, 2023 0.1195 0.1250 0.1162 0.1190 371,989 -0.00(-0.34%)
Jun 26, 2023 0.1218 0.1218 0.0635 0.1194 1,329,624 -0.00(-3.08%)
Jun 23, 2023 0.1250 0.1250 0.1200 0.1232 187,016 -0.00(-1.36%)
Jun 22, 2023 0.1299 0.1299 0.1191 0.1249 142,606 -0.00(-2.50%)
Jun 21, 2023 0.1297 0.1300 0.1270 0.1281 137,661 -0.00(-2.59%)
Jun 20, 2023 0.1163 0.1369 0.1163 0.1315 982,072 +0.01(+9.77%)
Jun 16, 2023 0.1161 0.1198 0.1161 0.1198 51,000 +0.00(+0.67%)
Jun 15, 2023 0.1136 0.1198 0.1136 0.1190 149,425 +0.00(+2.59%)
Jun 14, 2023 0.1161 0.1189 0.1160 0.1160 41,823 -0.00(-2.44%)
Jun 13, 2023 0.1160 0.1189 0.1160 0.1189 5,078 +0.00(+0.68%)
Jun 12, 2023 0.1091 0.1197 0.1091 0.1181 40,050 -0.00(-0.25%)
Jun 09, 2023 0.1147 0.1199 0.1090 0.1184 394,707 +0.00(+3.23%)
Jun 08, 2023 0.1136 0.1200 0.1090 0.1147 282,485 -0.01(-10.60%)
Jun 07, 2023 0.1200 0.1283 0.1102 0.1283 121,166 +0.01(+6.92%)
Jun 06, 2023 0.1285 0.1285 0.1150 0.1200 243,712 -0.01(-6.61%)
Jun 05, 2023 0.1263 0.1299 0.1177 0.1285 123,489 +0.01(+4.73%)
Jun 02, 2023 0.1299 0.1299 0.1165 0.1227 135,264 -0.01(-5.54%)
Jun 01, 2023 0.1359 0.1359 0.1108 0.1299 460,002 -0.01(-4.42%)
May 31, 2023 0.1300 0.1359 0.1295 0.1359 143,643 -0.00(-0.59%)
May 30, 2023 0.1317 0.1368 0.1301 0.1367 210,992 +0.00(+2.09%)
May 26, 2023 0.1327 0.1346 0.1317 0.1339 75,996 +0.00(+1.36%)
May 25, 2023 0.1348 0.1348 0.1321 0.1321 44,910 -0.00(-0.30%)
May 24, 2023 0.1334 0.1361 0.1317 0.1325 94,470 -0.01(-4.54%)
May 23, 2023 0.1352 0.1400 0.1317 0.1388 39,425 -0.00(-1.91%)
May 22, 2023 0.1400 0.1422 0.1315 0.1415 61,624 -0.00(-0.07%)
May 19, 2023 0.1350 0.1439 0.1350 0.1416 5,577 +0.00(+0.57%)
May 18, 2023 0.1358 0.1439 0.1315 0.1408 62,411 +0.00(+0.57%)
May 17, 2023 0.1450 0.1450 0.1258 0.1400 52,434 +0.01(+3.70%)
May 16, 2023 0.1398 0.1398 0.1248 0.1350 197,152 -0.00(-3.50%)
May 15, 2023 0.1464 0.1479 0.1210 0.1399 145,449 -0.00(-2.24%)
May 12, 2023 0.1323 0.1455 0.1318 0.1431 157,312 +0.00(+2.07%)
May 11, 2023 0.1400 0.1419 0.1323 0.1402 90,041 -0.00(-1.20%)
May 10, 2023 0.1385 0.1420 0.1382 0.1419 92,811 +0.00(+2.83%)
May 09, 2023 0.1385 0.1410 0.1322 0.1380 29,324 -0.00(-0.72%)
May 08, 2023 0.1400 0.1400 0.1312 0.1390 23,201 -0.00(-1.42%)
May 05, 2023 0.1280 0.1410 0.1280 0.1410 135,215 +0.00(+3.60%)
May 04, 2023 0.1250 0.1369 0.1250 0.1361 101,700 +0.01(+10.11%)
May 03, 2023 0.1310 0.1310 0.1229 0.1236 181,515 -0.01(-4.92%)
May 02, 2023 0.1335 0.1425 0.1300 0.1300 158,997 -0.01(-9.66%)
May 01, 2023 0.1488 0.1488 0.1352 0.1439 85,674 +0.01(+7.63%)
Apr 28, 2023 0.1371 0.1400 0.1301 0.1337 230,897 -0.00(-3.47%)
Apr 27, 2023 0.1376 0.1420 0.1350 0.1385 200,212 +0.00(+0.65%)
Apr 26, 2023 0.1418 0.1422 0.1376 0.1376 97,404 -0.00(-1.71%)
Apr 25, 2023 0.1387 0.1400 0.1300 0.1400 186,487 +0.00(+1.45%)
Apr 24, 2023 0.1382 0.1418 0.1350 0.1380 225,400 -0.00(-1.43%)
Apr 21, 2023 0.1494 0.1494 0.1367 0.1400 92,474 +0.00(+0.14%)
Apr 20, 2023 0.1461 0.1478 0.1355 0.1398 215,825 -0.01(-4.25%)
Apr 19, 2023 0.1475 0.1480 0.1451 0.1460 39,825 +0.00(+0.00%)
Apr 18, 2023 0.1462 0.1501 0.1450 0.1460 174,200 -0.00(-0.68%)
Apr 17, 2023 0.1510 0.1510 0.1441 0.1470 101,981 -0.01(-3.92%)
Apr 14, 2023 0.1439 0.1530 0.1439 0.1530 43,159 +0.00(+2.68%)
Apr 13, 2023 0.1500 0.1590 0.1490 0.1490 262,823 -0.00(-2.55%)
Apr 12, 2023 0.1538 0.1550 0.1529 0.1529 62,106 -0.00(-1.23%)
Apr 11, 2023 0.1548 0.1548 0.1500 0.1548 71,954 -0.00(-0.13%)
Apr 10, 2023 0.1551 0.1551 0.1498 0.1550 61,680 +0.00(+1.24%)
Apr 06, 2023 0.1496 0.1541 0.1496 0.1531 202,520 -0.00(-0.07%)
Apr 05, 2023 0.1482 0.1538 0.1482 0.1532 100,420 -0.00(-1.16%)
Apr 04, 2023 0.1508 0.1551 0.1500 0.1550 125,711 +0.00(+1.97%)
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.