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, 2020 0.0869 0.0870 0.0851 0.0866 109,157 +0.00(+1.76%)
Sep 29, 2020 0.0870 0.0870 0.0851 0.0851 147,981 -0.00(-1.39%)
Sep 28, 2020 0.0851 0.0900 0.0851 0.0863 222,328 -0.00(-4.11%)
Sep 25, 2020 0.1000 0.1000 0.0863 0.0900 127,400 -0.01(-7.22%)
Sep 24, 2020 0.0710 0.1000 0.0704 0.0970 1,105,293 +0.03(+35.47%)
Sep 23, 2020 0.0797 0.0797 0.0715 0.0716 203,985 -0.01(-9.25%)
Sep 22, 2020 0.0790 0.0800 0.0789 0.0789 114,926 -0.00(-1.38%)
Sep 21, 2020 0.0800 0.0880 0.0790 0.0800 343,838 -0.00(-4.88%)
Sep 18, 2020 0.0750 0.0880 0.0750 0.0841 315,100 -0.00(-3.33%)
Sep 17, 2020 0.0710 0.0900 0.0650 0.0870 1,003,153 +0.02(+22.71%)
Sep 16, 2020 0.0716 0.0731 0.0640 0.0709 333,875 -0.00(-2.34%)
Sep 15, 2020 0.0680 0.0731 0.0675 0.0726 36,357 +0.00(+2.25%)
Sep 14, 2020 0.0708 0.0710 0.0675 0.0710 116,552 +0.00(+0.28%)
Sep 11, 2020 0.0691 0.0715 0.0691 0.0708 84,600 +0.00(+0.00%)
Sep 10, 2020 0.0710 0.0725 0.0701 0.0708 53,012 -0.00(-0.28%)
Sep 09, 2020 0.0676 0.0719 0.0670 0.0710 446,323 +0.00(+1.43%)
Sep 08, 2020 0.0670 0.0733 0.0670 0.0700 365,306 -0.00(-4.50%)
Sep 04, 2020 0.0700 0.0733 0.0700 0.0733 61,100 +0.00(+1.81%)
Sep 03, 2020 0.0769 0.0769 0.0676 0.0720 314,097 -0.00(-2.04%)
Sep 02, 2020 0.0774 0.0774 0.0700 0.0735 523,885 -0.01(-7.89%)
Sep 01, 2020 0.0700 0.0808 0.0700 0.0798 195,531 -0.00(-1.24%)
Aug 31, 2020 0.0800 0.0850 0.0800 0.0808 164,240 -0.00(-2.06%)
Aug 28, 2020 0.0742 0.0848 0.0742 0.0825 103,800 -0.00(-0.24%)
Aug 27, 2020 0.0800 0.0829 0.0725 0.0827 164,148 +0.00(+3.37%)
Aug 26, 2020 0.0850 0.0850 0.0800 0.0800 33,511 +0.00(+1.91%)
Aug 25, 2020 0.0798 0.0850 0.0750 0.0785 197,347 +0.00(+4.67%)
Aug 24, 2020 0.0899 0.0899 0.0610 0.0750 706,328 -0.01(-10.71%)
Aug 21, 2020 0.0880 0.0900 0.0840 0.0840 402,800 -0.00(-5.62%)
Aug 20, 2020 0.0925 0.0953 0.0880 0.0890 393,185 -0.00(-1.11%)
Aug 19, 2020 0.0950 0.0950 0.0872 0.0900 435,002 -0.01(-6.05%)
Aug 18, 2020 0.0999 0.1000 0.0921 0.0958 474,254 -0.00(-3.13%)
Aug 17, 2020 0.0968 0.1000 0.0905 0.0989 745,145 +0.00(+4.66%)
Aug 14, 2020 0.0899 0.0945 0.0893 0.0945 298,500 +0.00(+5.12%)
Aug 13, 2020 0.0920 0.0937 0.0880 0.0899 309,080 -0.00(-4.16%)
Aug 12, 2020 0.0950 0.0950 0.0901 0.0938 239,083 -0.00(-0.64%)
Aug 11, 2020 0.0990 0.0990 0.0850 0.0944 498,117 -0.00(-2.68%)
Aug 10, 2020 0.0995 0.0995 0.0900 0.0970 614,200 +0.00(+1.04%)
Aug 07, 2020 0.1090 0.1100 0.0831 0.0960 1,007,800 -0.00(-2.34%)
Aug 06, 2020 0.0820 0.1300 0.0815 0.0983 2,269,216 +0.02(+22.87%)
Aug 05, 2020 0.0799 0.0850 0.0711 0.0800 406,555 +0.00(+5.26%)
Aug 04, 2020 0.0752 0.0790 0.0700 0.0760 332,551 +0.00(+4.11%)
Aug 03, 2020 0.0560 0.0777 0.0560 0.0730 306,987 +0.00(+1.53%)
Jul 31, 2020 0.0701 0.0780 0.0701 0.0719 301,500 -0.00(-0.96%)
Jul 30, 2020 0.0750 0.0750 0.0676 0.0726 239,728 -0.00(-3.20%)
Jul 29, 2020 0.0700 0.0750 0.0600 0.0750 459,811 +0.00(+4.46%)
Jul 28, 2020 0.0510 0.0750 0.0410 0.0718 1,512,509 -0.00(-3.62%)
Jul 27, 2020 0.0600 0.0745 0.0590 0.0745 997,474 +0.02(+27.79%)
Jul 24, 2020 0.0555 0.0600 0.0550 0.0583 413,600 +0.00(+4.11%)
Jul 23, 2020 0.0576 0.0600 0.0553 0.0560 104,898 -0.00(-5.08%)
Jul 22, 2020 0.0605 0.0605 0.0530 0.0590 304,935 -0.00(-1.67%)
Jul 21, 2020 0.0585 0.0600 0.0530 0.0600 507,387 +0.00(+4.35%)
Jul 20, 2020 0.0560 0.0595 0.0550 0.0575 54,789 +0.00(+1.77%)
Jul 17, 2020 0.0587 0.0595 0.0550 0.0565 194,100 -0.00(-4.07%)
Jul 16, 2020 0.0589 0.0589 0.0537 0.0589 62,907 -0.00(-1.67%)
Jul 15, 2020 0.0599 0.0599 0.0530 0.0599 84,486 +0.00(+0.67%)
Jul 14, 2020 0.0560 0.0600 0.0520 0.0595 528,843 +0.01(+12.26%)
Jul 13, 2020 0.0510 0.0585 0.0502 0.0530 327,220 +0.00(+3.92%)
Jul 10, 2020 0.0501 0.0570 0.0501 0.0510 73,000 -0.00(-8.44%)
Jul 09, 2020 0.0557 0.0557 0.0499 0.0557 231,247 +0.00(+1.46%)
Jul 08, 2020 0.0549 0.0549 0.0471 0.0549 41,200 -0.00(-0.18%)
Jul 07, 2020 0.0525 0.0550 0.0470 0.0550 270,079 +0.01(+10.22%)
Jul 06, 2020 0.0499 0.0499 0.0456 0.0499 118,111 +0.00(+9.43%)
Jul 02, 2020 0.0450 0.0499 0.0450 0.0456 58,700 +0.00(+1.33%)
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.