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, 2022 0.0500 0.0520 0.0480 0.0490 35,002 +0.00(+1.03%)
Sep 29, 2022 0.0515 0.0520 0.0480 0.0485 143,434 -0.00(-4.90%)
Sep 28, 2022 0.0520 0.0520 0.0501 0.0510 34,251 -0.00(-1.92%)
Sep 27, 2022 0.0509 0.0520 0.0500 0.0520 69,846 +0.00(+5.48%)
Sep 26, 2022 0.0483 0.0500 0.0480 0.0493 134,722 +0.00(+2.71%)
Sep 23, 2022 0.0541 0.0550 0.0480 0.0480 372,102 -0.01(-12.73%)
Sep 22, 2022 0.0550 0.0550 0.0531 0.0550 152,450 +0.00(+1.85%)
Sep 21, 2022 0.0520 0.0550 0.0520 0.0540 506,723 +0.00(+4.25%)
Sep 20, 2022 0.0493 0.0529 0.0482 0.0518 216,909 +0.00(+9.05%)
Sep 19, 2022 0.0513 0.0518 0.0475 0.0475 132,850 -0.00(-8.65%)
Sep 16, 2022 0.0530 0.0535 0.0496 0.0520 187,130 -0.00(-1.89%)
Sep 15, 2022 0.0502 0.0530 0.0495 0.0530 319,200 +0.00(+0.19%)
Sep 14, 2022 0.0521 0.0539 0.0501 0.0529 52,932 +0.00(+2.72%)
Sep 13, 2022 0.0495 0.0515 0.0495 0.0515 82,848 +0.00(+4.04%)
Sep 12, 2022 0.0505 0.0510 0.0491 0.0495 48,980 -0.00(-4.81%)
Sep 09, 2022 0.0495 0.0530 0.0495 0.0520 167,842 -0.00(-1.70%)
Sep 08, 2022 0.0531 0.0540 0.0490 0.0529 210,700 +0.00(+3.73%)
Sep 07, 2022 0.0512 0.0528 0.0505 0.0510 40,200 +0.00(+4.29%)
Sep 06, 2022 0.0560 0.0560 0.0461 0.0489 328,794 -0.00(-8.43%)
Sep 02, 2022 0.0560 0.0560 0.0534 0.0534 12,490 +0.00(+3.69%)
Sep 01, 2022 0.0569 0.0569 0.0510 0.0515 72,491 -0.00(-5.50%)
Aug 31, 2022 0.0512 0.0586 0.0511 0.0545 27,200 +0.00(+0.74%)
Aug 30, 2022 0.0575 0.0587 0.0541 0.0541 81,524 -0.00(-3.74%)
Aug 29, 2022 0.0530 0.0660 0.0530 0.0562 437,920 +0.00(+2.18%)
Aug 26, 2022 0.0530 0.0554 0.0499 0.0550 121,040 +0.00(+0.55%)
Aug 25, 2022 0.0510 0.0547 0.0500 0.0547 265,067 +0.00(+7.25%)
Aug 24, 2022 0.0503 0.0542 0.0500 0.0510 508,011 -0.00(-3.95%)
Aug 23, 2022 0.0564 0.0564 0.0503 0.0531 58,400 +0.00(+6.20%)
Aug 22, 2022 0.0500 0.0548 0.0500 0.0500 175,858 -0.00(-1.96%)
Aug 19, 2022 0.0539 0.0544 0.0501 0.0510 190,630 -0.00(-5.90%)
Aug 18, 2022 0.0541 0.0565 0.0502 0.0542 276,247 -0.00(-2.69%)
Aug 17, 2022 0.0530 0.0560 0.0512 0.0557 71,775 +0.00(+1.27%)
Aug 16, 2022 0.0560 0.0560 0.0485 0.0550 358,100 +0.00(+0.00%)
Aug 15, 2022 0.0529 0.0550 0.0522 0.0550 103,290 +0.00(+3.97%)
Aug 12, 2022 0.0521 0.0559 0.0521 0.0529 39,200 -0.00(-1.86%)
Aug 11, 2022 0.0585 0.0585 0.0535 0.0539 128,990 -0.00(-2.53%)
Aug 10, 2022 0.0528 0.0553 0.0528 0.0553 300 +0.00(+0.55%)
Aug 09, 2022 0.0522 0.0550 0.0520 0.0550 205,809 +0.00(+0.00%)
Aug 08, 2022 0.0511 0.0550 0.0511 0.0550 25,813 +0.00(+0.00%)
Aug 05, 2022 0.0550 0.0550 0.0526 0.0550 135,250 +0.00(+0.00%)
Aug 04, 2022 0.0555 0.0556 0.0531 0.0550 242,625 -0.00(-0.90%)
Aug 03, 2022 0.0598 0.0598 0.0553 0.0555 170,353 -0.00(-7.19%)
Aug 02, 2022 0.0611 0.0611 0.0560 0.0598 232,274 -0.00(-0.33%)
Aug 01, 2022 0.0600 0.0600 0.0580 0.0600 20,600 +0.00(+3.45%)
Jul 29, 2022 0.0630 0.0630 0.0555 0.0580 351,649 -0.00(-7.05%)
Jul 28, 2022 0.0575 0.0624 0.0575 0.0624 44,240 +0.00(+8.15%)
Jul 27, 2022 0.0593 0.0620 0.0577 0.0577 91,636 -0.00(-3.67%)
Jul 26, 2022 0.0600 0.0600 0.0561 0.0599 108,871 -0.00(-0.33%)
Jul 25, 2022 0.0597 0.0620 0.0597 0.0601 97,249 +0.00(+2.74%)
Jul 22, 2022 0.0604 0.0629 0.0515 0.0585 295,437 -0.00(-2.66%)
Jul 21, 2022 0.0567 0.0621 0.0567 0.0601 35,440 +0.00(+0.17%)
Jul 20, 2022 0.0583 0.0600 0.0570 0.0600 218,568 +0.00(+0.00%)
Jul 19, 2022 0.0600 0.0620 0.0566 0.0600 282,530 -0.00(-1.64%)
Jul 18, 2022 0.0610 0.0619 0.0605 0.0610 4,350 +0.00(+1.84%)
Jul 15, 2022 0.0611 0.0620 0.0599 0.0599 658,198 +0.00(+0.00%)
Jul 14, 2022 0.0615 0.0619 0.0599 0.0599 146,130 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0601 0.0599 0.0599 100,901 -0.00(-2.60%)
Jul 12, 2022 0.0623 0.0650 0.0600 0.0615 177,064 +0.00(+2.50%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 53,250 -0.00(-6.25%)
Jul 08, 2022 0.0630 0.0640 0.0600 0.0640 186,657 +0.00(+6.67%)
Jul 07, 2022 0.0615 0.0624 0.0600 0.0600 46,959 +0.00(+0.00%)
Jul 06, 2022 0.0590 0.0650 0.0590 0.0600 280,901 +0.00(+9.09%)
Jul 05, 2022 0.0550 0.0550 0.0510 0.0550 100,500 -0.00(-3.17%)
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.