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 30, 2014 2.480 2.490 2.290 2.390 493,692 +0.04(+1.70%)
Apr 29, 2014 2.250 2.350 2.230 2.350 247,106 +0.11(+4.91%)
Apr 28, 2014 2.280 2.300 2.150 2.240 477,552 -0.03(-1.23%)
Apr 25, 2014 2.360 2.360 2.210 2.268 493,639 -0.08(-3.49%)
Apr 24, 2014 2.350 2.370 2.250 2.350 466,339 +0.05(+2.17%)
Apr 23, 2014 2.370 2.450 2.250 2.300 297,064 -0.05(-2.13%)
Apr 22, 2014 2.450 2.500 2.300 2.350 485,021 -0.08(-3.29%)
Apr 21, 2014 2.630 2.640 2.360 2.430 566,198 +0.11(+4.74%)
Apr 17, 2014 2.030 2.320 2.320 2.320 601,300 +0.21(+9.95%)
Apr 16, 2014 2.070 2.190 2.040 2.110 410,134 -0.04(-1.86%)
Apr 15, 2014 2.210 2.260 2.040 2.150 875,903 -0.11(-4.87%)
Apr 14, 2014 2.375 2.420 2.260 2.260 685,542 -0.08(-3.42%)
Apr 11, 2014 2.370 2.380 2.260 2.340 0 -0.03(-1.27%)
Apr 10, 2014 2.400 2.510 2.350 2.370 496,985 -0.15(-5.95%)
Apr 09, 2014 2.670 2.670 2.320 2.520 738,581 -0.12(-4.55%)
Apr 08, 2014 2.699 2.710 2.620 2.640 448,052 -0.07(-2.58%)
Apr 07, 2014 2.680 2.740 2.650 2.710 499,846 +0.03(+1.12%)
Apr 04, 2014 2.710 2.740 2.660 2.680 0 -0.03(-1.11%)
Apr 03, 2014 2.665 2.750 2.600 2.710 585,589 +0.04(+1.50%)
Apr 02, 2014 2.625 2.700 2.550 2.670 785,356 +0.07(+2.69%)
Apr 01, 2014 2.468 2.640 2.450 2.600 701,899 +0.13(+5.26%)
Mar 31, 2014 2.375 2.480 2.330 2.470 525,859 +0.15(+6.47%)
Mar 28, 2014 2.290 2.370 2.280 2.320 0 +0.03(+1.31%)
Mar 27, 2014 2.230 2.300 2.230 2.290 191,630 +0.04(+1.78%)
Mar 26, 2014 2.265 2.400 2.200 2.250 695,083 -0.07(-3.02%)
Mar 25, 2014 2.420 2.470 2.220 2.320 955,464 -0.13(-5.31%)
Mar 24, 2014 2.760 2.760 2.270 2.450 2,068,344 -0.05(-2.00%)
Mar 21, 2014 2.400 2.650 2.398 2.500 0 +0.10(+4.17%)
Mar 20, 2014 2.250 2.420 2.160 2.400 406,438 +0.16(+7.14%)
Mar 19, 2014 2.050 2.290 2.010 2.240 565,565 +0.12(+5.66%)
Mar 18, 2014 2.245 2.270 2.110 2.120 733,025 -0.14(-6.19%)
Mar 17, 2014 2.360 2.440 2.250 2.260 739,182 -0.16(-6.61%)
Mar 14, 2014 2.550 2.560 2.260 2.420 0 -0.13(-4.95%)
Mar 13, 2014 2.160 2.820 2.150 2.546 3,557,319 +0.40(+18.42%)
Mar 12, 2014 2.025 2.165 2.020 2.150 835,608 +0.14(+6.97%)
Mar 11, 2014 2.000 2.170 1.970 2.010 1,284,588 +0.05(+2.55%)
Mar 10, 2014 1.920 1.980 1.900 1.960 610,769 +0.05(+2.73%)
Mar 07, 2014 1.840 1.940 1.840 1.908 0 +0.05(+2.58%)
Mar 06, 2014 1.870 1.890 1.810 1.860 758,503 +0.00(+0.00%)
Mar 05, 2014 1.865 1.890 1.810 1.860 533,305 -0.01(-0.53%)
Mar 04, 2014 1.930 1.950 1.850 1.870 601,583 +0.00(+0.00%)
Mar 03, 2014 1.850 1.940 1.830 1.870 1,134,539 +0.05(+2.75%)
Feb 28, 2014 1.845 1.850 1.795 1.820 0 +0.05(+2.82%)
Feb 27, 2014 1.720 1.990 1.710 1.770 1,069,380 +0.07(+4.12%)
Feb 26, 2014 1.740 1.740 1.660 1.700 511,630 +0.00(+0.00%)
Feb 25, 2014 1.775 1.780 1.660 1.700 635,332 -0.08(-4.49%)
Feb 24, 2014 1.810 1.840 1.750 1.780 527,757 +0.00(+0.00%)
Feb 21, 2014 1.830 1.890 1.750 1.780 0 -0.02(-1.11%)
Feb 20, 2014 1.900 1.900 1.770 1.800 1,152,426 -0.10(-5.26%)
Feb 19, 2014 1.930 1.950 1.830 1.900 806,588 -0.02(-1.04%)
Feb 18, 2014 1.890 1.960 1.810 1.920 642,305 +0.07(+3.78%)
Feb 14, 2014 2.020 1.850 1.850 1.850 1,025,000 -0.15(-7.50%)
Feb 13, 2014 2.075 2.130 1.970 2.000 588,117 -0.06(-2.91%)
Feb 12, 2014 1.940 2.120 1.930 2.060 1,406,656 +0.14(+7.29%)
Feb 11, 2014 1.820 1.970 1.800 1.920 692,361 +0.09(+4.92%)
Feb 10, 2014 1.760 1.840 1.760 1.830 589,756 +0.06(+3.39%)
Feb 07, 2014 1.750 1.800 1.750 1.770 0 -0.04(-2.21%)
Feb 06, 2014 1.880 1.900 1.750 1.810 362,984 -0.07(-3.72%)
Feb 05, 2014 1.960 2.020 1.610 1.880 1,435,091 -0.13(-6.47%)
Feb 04, 2014 1.970 2.230 1.910 2.010 2,812,912 +0.11(+5.79%)
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.