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 29, 2023 0.0845 0.0845 0.0801 0.0845 49,301 +0.00(+1.93%)
Sep 28, 2023 0.0800 0.0844 0.0800 0.0829 45,320 +0.00(+3.62%)
Sep 27, 2023 0.0845 0.0845 0.0790 0.0800 234,501 +0.00(+0.25%)
Sep 26, 2023 0.0800 0.0852 0.0785 0.0798 234,729 -0.00(-3.27%)
Sep 25, 2023 0.0848 0.0852 0.0819 0.0825 9,728 +0.00(+4.43%)
Sep 22, 2023 0.0958 0.0958 0.0700 0.0790 580,487 -0.01(-12.03%)
Sep 21, 2023 0.0911 0.0998 0.0856 0.0898 84,971 -0.01(-6.46%)
Sep 20, 2023 0.0940 0.0998 0.0912 0.0960 90,001 -0.00(-4.00%)
Sep 19, 2023 0.0930 0.1000 0.0910 0.1000 87,727 +0.00(+3.41%)
Sep 18, 2023 0.0951 0.0970 0.0911 0.0967 138,628 -0.00(-1.63%)
Sep 15, 2023 0.0912 0.0995 0.0912 0.0983 170,580 +0.01(+6.96%)
Sep 14, 2023 0.0950 0.1000 0.0915 0.0919 77,024 -0.01(-8.10%)
Sep 13, 2023 0.0956 0.1000 0.0912 0.1000 28,201 +0.00(+0.00%)
Sep 12, 2023 0.0921 0.1000 0.0911 0.1000 62,736 +0.00(+0.10%)
Sep 11, 2023 0.0911 0.1023 0.0911 0.0999 34,338 -0.01(-8.60%)
Sep 08, 2023 0.0952 0.1100 0.0952 0.1093 83,588 +0.00(+0.37%)
Sep 07, 2023 0.0952 0.1089 0.0952 0.1089 135,509 +0.00(+4.81%)
Sep 06, 2023 0.1083 0.1083 0.0951 0.1039 61,050 -0.01(-5.46%)
Sep 05, 2023 0.0975 0.1099 0.0905 0.1099 64,735 +0.00(+3.19%)
Sep 01, 2023 0.1030 0.1070 0.0952 0.1065 104,945 +0.00(+4.41%)
Aug 31, 2023 0.0940 0.1025 0.0880 0.1020 56,986 +0.01(+15.78%)
Aug 30, 2023 0.0937 0.1029 0.0876 0.0881 23,196 -0.01(-14.38%)
Aug 29, 2023 0.0900 0.1100 0.0835 0.1029 173,634 +0.01(+14.33%)
Aug 28, 2023 0.0810 0.0979 0.0803 0.0900 180,027 +0.00(+0.11%)
Aug 25, 2023 0.0900 0.0900 0.0810 0.0899 40,524 +0.00(+2.39%)
Aug 24, 2023 0.0874 0.0901 0.0800 0.0878 338,929 -0.00(-1.35%)
Aug 23, 2023 0.0905 0.0998 0.0804 0.0890 318,891 -0.01(-6.81%)
Aug 22, 2023 0.0900 0.0955 0.0802 0.0955 79,680 -0.00(-4.50%)
Aug 21, 2023 0.0898 0.1009 0.0898 0.1000 16,370 -0.00(-1.86%)
Aug 18, 2023 0.1000 0.1019 0.0880 0.1019 25,223 +0.01(+7.04%)
Aug 17, 2023 0.0962 0.1021 0.0905 0.0952 4,000 +0.01(+5.78%)
Aug 16, 2023 0.0810 0.0950 0.0810 0.0900 267,136 -0.01(-5.26%)
Aug 15, 2023 0.0966 0.0966 0.0899 0.0950 40,430 -0.00(-1.76%)
Aug 14, 2023 0.0970 0.1035 0.0871 0.0967 62,139 -0.00(-0.31%)
Aug 11, 2023 0.0915 0.0980 0.0823 0.0970 191,407 -0.00(-1.92%)
Aug 10, 2023 0.1060 0.1114 0.0960 0.0989 643,618 -0.01(-12.94%)
Aug 09, 2023 0.1059 0.1140 0.1059 0.1136 41,824 +0.00(+2.34%)
Aug 08, 2023 0.1093 0.1110 0.1059 0.1110 26,650 +0.00(+0.09%)
Aug 07, 2023 0.1001 0.1117 0.1001 0.1109 162,968 +0.00(+2.97%)
Aug 04, 2023 0.0960 0.1139 0.0910 0.1077 311,452 +0.01(+6.11%)
Aug 03, 2023 0.1003 0.1029 0.1000 0.1015 54,040 +0.00(+1.20%)
Aug 02, 2023 0.0960 0.1049 0.0960 0.1003 93,848 -0.00(-0.79%)
Aug 01, 2023 0.1050 0.1087 0.0960 0.1011 406,585 -0.01(-7.16%)
Jul 31, 2023 0.1061 0.1100 0.1021 0.1089 54,104 -0.00(-1.00%)
Jul 28, 2023 0.1100 0.1100 0.1021 0.1100 40,818 +0.00(+0.00%)
Jul 27, 2023 0.1076 0.1100 0.1051 0.1100 72,986 +0.00(+0.00%)
Jul 26, 2023 0.1100 0.1100 0.1085 0.1100 60,000 +0.00(+0.55%)
Jul 25, 2023 0.1091 0.1100 0.1091 0.1094 27,140 -0.00(-4.04%)
Jul 24, 2023 0.1101 0.1141 0.1090 0.1140 86,014 +0.00(+0.35%)
Jul 21, 2023 0.1140 0.1140 0.1080 0.1136 46,357 +0.00(+3.09%)
Jul 20, 2023 0.1124 0.1137 0.1071 0.1102 170,897 -0.00(-1.69%)
Jul 19, 2023 0.1107 0.1147 0.1090 0.1121 186,101 -0.00(-2.44%)
Jul 18, 2023 0.1203 0.1230 0.1000 0.1149 468,162 -0.01(-8.01%)
Jul 17, 2023 0.1149 0.1260 0.1052 0.1249 212,453 -0.00(-0.40%)
Jul 14, 2023 0.1263 0.1263 0.1245 0.1254 6,797 -0.00(-0.71%)
Jul 13, 2023 0.1201 0.1263 0.1200 0.1263 263,857 +0.00(+1.04%)
Jul 12, 2023 0.1305 0.1389 0.1201 0.1250 227,754 -0.01(-6.99%)
Jul 11, 2023 0.1325 0.1344 0.1300 0.1344 36,151 -0.00(-3.24%)
Jul 10, 2023 0.1249 0.1389 0.1234 0.1389 295,024 +0.02(+15.65%)
Jul 07, 2023 0.1298 0.1299 0.1166 0.1201 135,490 -0.01(-7.47%)
Jul 06, 2023 0.1200 0.1298 0.1130 0.1298 75,847 +0.00(+0.08%)
Jul 05, 2023 0.1193 0.1297 0.1193 0.1297 61,572 +0.01(+6.84%)
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.