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 (%)
Sep 28, 2018 0.0668 0.0700 0.0650 0.0700 349,300 +0.00(+0.00%)
Sep 27, 2018 0.0700 0.0700 0.0675 0.0700 78,099 +0.00(+2.94%)
Sep 26, 2018 0.0710 0.0710 0.0675 0.0680 301,981 -0.00(-1.45%)
Sep 25, 2018 0.0700 0.0710 0.0690 0.0690 64,250 +0.00(+0.00%)
Sep 24, 2018 0.0713 0.0713 0.0675 0.0690 154,300 -0.00(-1.43%)
Sep 21, 2018 0.0690 0.0700 0.0690 0.0700 45,200 +0.00(+0.00%)
Sep 20, 2018 0.0735 0.0735 0.0690 0.0700 55,059 -0.00(-4.11%)
Sep 19, 2018 0.0693 0.0730 0.0680 0.0730 243,783 +0.00(+4.29%)
Sep 18, 2018 0.0700 0.0730 0.0686 0.0700 229,207 -0.00(-2.23%)
Sep 17, 2018 0.0686 0.0716 0.0686 0.0716 71,450 +0.00(+2.14%)
Sep 14, 2018 0.0685 0.0735 0.0685 0.0701 69,000 +0.00(+1.15%)
Sep 13, 2018 0.0735 0.0735 0.0691 0.0693 105,111 -0.00(-4.81%)
Sep 12, 2018 0.0720 0.0730 0.0690 0.0728 128,700 +0.00(+1.39%)
Sep 11, 2018 0.0685 0.0738 0.0675 0.0718 161,472 +0.00(+4.06%)
Sep 10, 2018 0.0740 0.0740 0.0685 0.0690 920,685 +0.00(+0.29%)
Sep 07, 2018 0.0685 0.0690 0.0685 0.0688 69,000 +0.00(+1.18%)
Sep 06, 2018 0.0680 0.0690 0.0680 0.0680 133,528 +0.00(+0.00%)
Sep 05, 2018 0.0675 0.0700 0.0675 0.0680 80,896 -0.00(-0.73%)
Sep 04, 2018 0.0675 0.0749 0.0675 0.0685 466,454 -0.00(-2.56%)
Aug 31, 2018 0.0703 0.0703 0.0703 0 -0.00(-4.35%)
Aug 30, 2018 0.0740 0.0740 0.0702 0.0735 264,459 -0.00(-0.68%)
Aug 29, 2018 0.0700 0.0740 0.0700 0.0740 261,591 +0.00(+7.25%)
Aug 28, 2018 0.0710 0.0710 0.0690 0.0690 175,175 -0.00(-3.50%)
Aug 27, 2018 0.0680 0.0720 0.0680 0.0715 133,477 +0.00(+0.70%)
Aug 24, 2018 0.0700 0.0710 0.0680 0.0710 200,200 +0.00(+2.16%)
Aug 23, 2018 0.0716 0.0730 0.0672 0.0695 473,953 -0.00(-4.40%)
Aug 22, 2018 0.0735 0.0740 0.0700 0.0727 52,573 -0.00(-1.09%)
Aug 21, 2018 0.0700 0.0735 0.0690 0.0735 87,062 +0.00(+1.10%)
Aug 20, 2018 0.0740 0.0740 0.0710 0.0727 315,683 -0.00(-1.09%)
Aug 17, 2018 0.0725 0.0735 0.0710 0.0735 301,700 +0.00(+1.38%)
Aug 16, 2018 0.0720 0.0750 0.0720 0.0725 227,857 -0.00(-3.20%)
Aug 15, 2018 0.0740 0.0775 0.0690 0.0749 883,619 +0.00(+1.22%)
Aug 14, 2018 0.0705 0.0740 0.0700 0.0740 344,692 +0.00(+2.78%)
Aug 13, 2018 0.0715 0.0740 0.0680 0.0720 224,396 +0.00(+0.70%)
Aug 10, 2018 0.0661 0.0725 0.0661 0.0715 85,900 -0.00(-0.56%)
Aug 09, 2018 0.0710 0.0749 0.0675 0.0719 365,274 +0.00(+1.27%)
Aug 08, 2018 0.0715 0.0730 0.0682 0.0710 142,669 +0.00(+1.43%)
Aug 07, 2018 0.0700 0.0730 0.0660 0.0700 276,344 -0.00(-1.69%)
Aug 06, 2018 0.0680 0.0729 0.0663 0.0712 143,576 +0.00(+3.19%)
Aug 03, 2018 0.0700 0.0760 0.0676 0.0690 536,000 -0.00(-1.43%)
Aug 02, 2018 0.0760 0.0760 0.0687 0.0700 164,064 +0.00(+1.89%)
Aug 01, 2018 0.0702 0.0760 0.0683 0.0687 355,314 -0.00(-1.86%)
Jul 31, 2018 0.0710 0.0720 0.0680 0.0700 223,784 +0.00(+6.06%)
Jul 30, 2018 0.0706 0.0706 0.0660 0.0660 44,038 -0.00(-5.71%)
Jul 27, 2018 0.0710 0.0710 0.0665 0.0700 75,300 +0.00(+2.64%)
Jul 26, 2018 0.0685 0.0725 0.0666 0.0682 124,506 +0.00(+0.29%)
Jul 25, 2018 0.0730 0.0730 0.0660 0.0680 115,535 -0.00(-4.09%)
Jul 24, 2018 0.0677 0.0710 0.0677 0.0709 87,487 +0.00(+0.85%)
Jul 23, 2018 0.0664 0.0748 0.0653 0.0703 199,730 +0.00(+3.99%)
Jul 20, 2018 0.0652 0.0707 0.0652 0.0676 29,204 -0.00(-3.98%)
Jul 19, 2018 0.0704 0.0780 0.0653 0.0704 109,481 +0.01(+13.55%)
Jul 18, 2018 0.0650 0.0760 0.0620 0.0620 322,840 -0.01(-7.46%)
Jul 17, 2018 0.0663 0.0700 0.0620 0.0670 415,431 +0.00(+1.06%)
Jul 16, 2018 0.0755 0.0755 0.0660 0.0663 144,493 -0.00(-5.29%)
Jul 13, 2018 0.0670 0.0740 0.0656 0.0700 73,914 +0.00(+1.45%)
Jul 12, 2018 0.0700 0.0730 0.0700 0.0690 100,716 +0.00(+0.73%)
Jul 11, 2018 0.0725 0.0735 0.0670 0.0685 198,689 -0.00(-0.87%)
Jul 10, 2018 0.0720 0.0760 0.0653 0.0691 395,060 -0.00(-0.14%)
Jul 09, 2018 0.0720 0.0720 0.0651 0.0692 124,180 +0.00(+0.29%)
Jul 06, 2018 0.0710 0.0720 0.0651 0.0690 125,415 -0.00(-2.82%)
Jul 05, 2018 0.0780 0.0780 0.0676 0.0710 117,814 -0.00(-1.25%)
Jul 03, 2018 0.0719 0.0719 0.0719 0 +0.00(+2.71%)
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.