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 30, 2019 0.0675 0.0675 0.0636 0.0660 48,550 -0.00(-1.49%)
Sep 27, 2019 0.0605 0.0680 0.0560 0.0670 126,400 +0.00(+3.72%)
Sep 26, 2019 0.0670 0.0680 0.0611 0.0646 82,415 -0.00(-0.62%)
Sep 25, 2019 0.0606 0.0650 0.0606 0.0650 57,039 +0.00(+0.15%)
Sep 24, 2019 0.0648 0.0649 0.0611 0.0649 92,344 +0.00(+0.00%)
Sep 23, 2019 0.0664 0.0664 0.0575 0.0649 288,849 -0.00(-4.56%)
Sep 20, 2019 0.0680 0.0680 0.0670 0.0680 83,200 +0.00(+3.03%)
Sep 19, 2019 0.0650 0.0680 0.0650 0.0660 89,360 +0.00(+1.54%)
Sep 18, 2019 0.0681 0.0695 0.0480 0.0650 805,792 -0.00(-4.55%)
Sep 17, 2019 0.0681 0.0700 0.0680 0.0681 79,065 -0.00(-2.71%)
Sep 16, 2019 0.0680 0.0700 0.0680 0.0700 71,257 +0.00(+2.94%)
Sep 13, 2019 0.0700 0.0710 0.0656 0.0680 100,800 -0.00(-2.72%)
Sep 12, 2019 0.0647 0.0699 0.0647 0.0699 51,696 +0.00(+2.79%)
Sep 11, 2019 0.0700 0.0700 0.0664 0.0680 31,582 -0.00(-1.45%)
Sep 10, 2019 0.0690 0.0690 0.0649 0.0690 64,632 +0.00(+1.32%)
Sep 09, 2019 0.0647 0.0699 0.0647 0.0681 228,076 -0.00(-0.58%)
Sep 06, 2019 0.0675 0.0685 0.0650 0.0685 81,700 +0.00(+0.00%)
Sep 05, 2019 0.0604 0.0699 0.0604 0.0685 30,795 +0.00(+4.90%)
Sep 04, 2019 0.0604 0.0699 0.0604 0.0653 35,514 +0.00(+4.65%)
Sep 03, 2019 0.0611 0.0640 0.0610 0.0624 64,430 -0.01(-10.60%)
Aug 30, 2019 0.0610 0.0700 0.0610 0.0698 216,500 +0.01(+9.06%)
Aug 29, 2019 0.0621 0.0701 0.0620 0.0640 865,544 -0.00(-0.16%)
Aug 28, 2019 0.0656 0.0660 0.0641 0.0641 20,848 +0.00(+0.16%)
Aug 27, 2019 0.0669 0.0690 0.0620 0.0640 197,354 +0.00(+3.23%)
Aug 26, 2019 0.0659 0.0669 0.0620 0.0620 37,384 -0.00(-6.06%)
Aug 23, 2019 0.0600 0.0675 0.0592 0.0660 140,800 +0.01(+10.37%)
Aug 22, 2019 0.0598 0.0598 0.0581 0.0598 113,992 +0.00(+0.67%)
Aug 21, 2019 0.0551 0.0598 0.0551 0.0594 69,867 +0.00(+7.61%)
Aug 20, 2019 0.0690 0.0690 0.0552 0.0552 1,043,509 -0.01(-11.82%)
Aug 19, 2019 0.0625 0.0679 0.0614 0.0626 534,029 -0.00(-0.63%)
Aug 16, 2019 0.0631 0.0670 0.0630 0.0630 334,600 -0.00(-5.26%)
Aug 15, 2019 0.0670 0.0670 0.0626 0.0665 204,175 +0.00(+2.31%)
Aug 14, 2019 0.0650 0.0695 0.0610 0.0650 252,234 -0.00(-5.80%)
Aug 13, 2019 0.0670 0.0690 0.0650 0.0690 134,217 +0.00(+1.62%)
Aug 12, 2019 0.0550 0.0710 0.0550 0.0679 247,646 -0.00(-4.23%)
Aug 09, 2019 0.0670 0.0710 0.0610 0.0709 622,800 +0.00(+2.75%)
Aug 08, 2019 0.0710 0.0710 0.0651 0.0690 218,504 -0.00(-1.29%)
Aug 07, 2019 0.0696 0.0700 0.0680 0.0699 12,601 +0.00(+0.00%)
Aug 06, 2019 0.0690 0.0700 0.0652 0.0699 495,236 +0.00(+4.64%)
Aug 05, 2019 0.0670 0.0710 0.0651 0.0668 459,976 -0.00(-1.76%)
Aug 02, 2019 0.0682 0.0700 0.0680 0.0680 213,200 -0.00(-2.86%)
Aug 01, 2019 0.0740 0.0740 0.0681 0.0700 235,719 +0.00(+2.64%)
Jul 31, 2019 0.0700 0.0700 0.0682 0.0682 55,057 -0.00(-0.29%)
Jul 30, 2019 0.0700 0.0730 0.0676 0.0684 157,137 -0.00(-2.29%)
Jul 29, 2019 0.0735 0.0740 0.0680 0.0700 344,445 +0.00(+0.00%)
Jul 26, 2019 0.0651 0.0710 0.0651 0.0700 183,400 +0.00(+1.45%)
Jul 25, 2019 0.0695 0.0700 0.0658 0.0690 436,895 +0.00(+0.58%)
Jul 24, 2019 0.0685 0.0700 0.0685 0.0686 50,675 +0.00(+0.00%)
Jul 23, 2019 0.0683 0.0700 0.0683 0.0686 175,757 -0.00(-0.29%)
Jul 22, 2019 0.0716 0.0716 0.0675 0.0688 180,200 -0.00(-1.71%)
Jul 19, 2019 0.0720 0.0720 0.0689 0.0700 518,300 +0.00(+0.72%)
Jul 18, 2019 0.0700 0.0700 0.0653 0.0695 133,195 +0.00(+0.72%)
Jul 17, 2019 0.0710 0.0720 0.0644 0.0690 401,026 +0.00(+1.47%)
Jul 16, 2019 0.0650 0.0730 0.0650 0.0680 219,955 -0.00(-0.73%)
Jul 15, 2019 0.0735 0.0749 0.0623 0.0685 1,187,700 -0.00(-4.86%)
Jul 12, 2019 0.0720 0.0730 0.0700 0.0720 277,400 +0.00(+0.00%)
Jul 11, 2019 0.0690 0.0720 0.0690 0.0720 296,515 +0.00(+3.60%)
Jul 10, 2019 0.0676 0.0710 0.0676 0.0695 178,767 -0.00(-0.71%)
Jul 09, 2019 0.0650 0.0708 0.0650 0.0700 1,143,177 +0.00(+0.14%)
Jul 08, 2019 0.0700 0.0700 0.0663 0.0699 436,349 -0.00(-0.14%)
Jul 05, 2019 0.0669 0.0700 0.0650 0.0700 613,600 +0.01(+14.75%)
Jul 03, 2019 0.0661 0.0670 0.0610 0.0610 293,600 -0.01(-8.96%)
Jul 02, 2019 0.0670 0.0670 0.0641 0.0670 305,783 +0.00(+0.00%)
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.