Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1943 -0.0016 (-0.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.1371 0.1400 0.1301 0.1337 230,897 -0.00(-3.47%)
Apr 27, 2023 0.1376 0.1420 0.1350 0.1385 200,212 +0.00(+0.65%)
Apr 26, 2023 0.1418 0.1422 0.1376 0.1376 97,404 -0.00(-1.71%)
Apr 25, 2023 0.1387 0.1400 0.1300 0.1400 186,487 +0.00(+1.45%)
Apr 24, 2023 0.1382 0.1418 0.1350 0.1380 225,400 -0.00(-1.43%)
Apr 21, 2023 0.1494 0.1494 0.1367 0.1400 92,474 +0.00(+0.14%)
Apr 20, 2023 0.1461 0.1478 0.1355 0.1398 215,825 -0.01(-4.25%)
Apr 19, 2023 0.1475 0.1480 0.1451 0.1460 39,825 +0.00(+0.00%)
Apr 18, 2023 0.1462 0.1501 0.1450 0.1460 174,200 -0.00(-0.68%)
Apr 17, 2023 0.1510 0.1510 0.1441 0.1470 101,981 -0.01(-3.92%)
Apr 14, 2023 0.1439 0.1530 0.1439 0.1530 43,159 +0.00(+2.68%)
Apr 13, 2023 0.1500 0.1590 0.1490 0.1490 262,823 -0.00(-2.55%)
Apr 12, 2023 0.1538 0.1550 0.1529 0.1529 62,106 -0.00(-1.23%)
Apr 11, 2023 0.1548 0.1548 0.1500 0.1548 71,954 -0.00(-0.13%)
Apr 10, 2023 0.1551 0.1551 0.1498 0.1550 61,680 +0.00(+1.24%)
Apr 06, 2023 0.1496 0.1541 0.1496 0.1531 202,520 -0.00(-0.07%)
Apr 05, 2023 0.1482 0.1538 0.1482 0.1532 100,420 -0.00(-1.16%)
Apr 04, 2023 0.1508 0.1551 0.1500 0.1550 125,711 +0.00(+1.97%)
Apr 03, 2023 0.1658 0.1658 0.1506 0.1520 309,570 -0.01(-7.88%)
Mar 31, 2023 0.1574 0.1657 0.1574 0.1650 148,501 +0.01(+3.13%)
Mar 30, 2023 0.1650 0.1680 0.1585 0.1600 149,038 -0.01(-3.03%)
Mar 29, 2023 0.1581 0.1670 0.1581 0.1650 127,147 -0.00(-1.20%)
Mar 28, 2023 0.1680 0.1680 0.1516 0.1670 180,001 +0.00(+1.89%)
Mar 27, 2023 0.1600 0.1690 0.1575 0.1639 246,689 +0.00(+2.44%)
Mar 24, 2023 0.1639 0.1639 0.1575 0.1600 50,067 +0.00(+0.69%)
Mar 23, 2023 0.1580 0.1639 0.1500 0.1589 153,770 +0.00(+2.12%)
Mar 22, 2023 0.1639 0.1639 0.1497 0.1556 61,767 +0.00(+0.78%)
Mar 21, 2023 0.1550 0.1639 0.1500 0.1544 95,992 -0.01(-5.80%)
Mar 20, 2023 0.1565 0.1639 0.1491 0.1639 61,290 +0.01(+5.95%)
Mar 17, 2023 0.1495 0.1547 0.1489 0.1547 71,550 +0.01(+3.48%)
Mar 16, 2023 0.1541 0.1587 0.1300 0.1495 391,871 -0.00(-2.92%)
Mar 15, 2023 0.1597 0.1650 0.1540 0.1540 91,500 -0.01(-3.57%)
Mar 14, 2023 0.1656 0.1656 0.1500 0.1597 168,476 -0.01(-3.56%)
Mar 13, 2023 0.1541 0.1695 0.1500 0.1656 173,969 +0.01(+7.46%)
Mar 10, 2023 0.1627 0.1663 0.1541 0.1541 131,796 -0.01(-7.39%)
Mar 09, 2023 0.1699 0.1700 0.1625 0.1664 303,122 -0.00(-1.54%)
Mar 08, 2023 0.1657 0.1699 0.1657 0.1690 27,936 +0.00(+0.96%)
Mar 07, 2023 0.1657 0.1749 0.1655 0.1674 263,871 +0.00(+1.15%)
Mar 06, 2023 0.1653 0.1745 0.1626 0.1655 167,643 -0.01(-5.16%)
Mar 03, 2023 0.1549 0.1745 0.1549 0.1745 430,278 +0.02(+12.73%)
Mar 02, 2023 0.1612 0.1649 0.1450 0.1548 182,850 -0.01(-6.12%)
Mar 01, 2023 0.1610 0.1650 0.1412 0.1649 116,845 +0.00(+2.42%)
Feb 28, 2023 0.1494 0.1648 0.1488 0.1610 484,956 +0.02(+14.18%)
Feb 27, 2023 0.1450 0.1500 0.1231 0.1410 249,833 +0.00(+0.71%)
Feb 24, 2023 0.1196 0.1400 0.1196 0.1400 595,930 +0.02(+18.24%)
Feb 23, 2023 0.1250 0.1250 0.1050 0.1184 163,214 +0.01(+9.12%)
Feb 22, 2023 0.1050 0.1098 0.1014 0.1085 89,289 +0.00(+1.40%)
Feb 21, 2023 0.1061 0.1106 0.1050 0.1070 39,585 +0.00(+1.71%)
Feb 17, 2023 0.1012 0.1107 0.1012 0.1052 34,919 -0.01(-5.99%)
Feb 16, 2023 0.1144 0.1144 0.1012 0.1119 54,170 +0.01(+4.68%)
Feb 15, 2023 0.1077 0.1077 0.1022 0.1069 160,576 +0.00(+0.85%)
Feb 14, 2023 0.1077 0.1077 0.1012 0.1060 114,273 -0.00(-0.66%)
Feb 13, 2023 0.1085 0.1085 0.1010 0.1067 137,711 -0.00(-1.66%)
Feb 10, 2023 0.1077 0.1089 0.1075 0.1085 118,196 -0.00(-0.64%)
Feb 09, 2023 0.1175 0.1210 0.1050 0.1092 177,771 -0.01(-8.62%)
Feb 08, 2023 0.1212 0.1249 0.1079 0.1195 208,607 -0.00(-1.48%)
Feb 07, 2023 0.1253 0.1271 0.1205 0.1213 149,988 -0.00(-3.12%)
Feb 06, 2023 0.1299 0.1299 0.1252 0.1252 299,612 -0.00(-3.02%)
Feb 03, 2023 0.1291 0.1330 0.1290 0.1291 417,339 -0.00(-0.15%)
Feb 02, 2023 0.1260 0.1315 0.1260 0.1293 124,254 +0.00(+0.23%)
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.