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, 2021 0.0689 0.0689 0.0541 0.0645 1,391,200 -0.00(-1.07%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0652 132,007 -0.00(-3.12%)
Apr 28, 2021 0.0658 0.0756 0.0650 0.0673 1,798,804 +0.00(+2.12%)
Apr 27, 2021 0.0675 0.0693 0.0650 0.0659 256,417 -0.00(-4.22%)
Apr 26, 2021 0.0675 0.0695 0.0640 0.0688 779,196 -0.00(-1.01%)
Apr 23, 2021 0.0695 0.0695 0.0678 0.0695 38,700 +0.00(+3.73%)
Apr 22, 2021 0.0695 0.0695 0.0660 0.0670 59,344 -0.00(-3.32%)
Apr 21, 2021 0.0685 0.0700 0.0661 0.0693 146,969 +0.00(+2.21%)
Apr 20, 2021 0.0700 0.0700 0.0661 0.0678 87,559 +0.00(+2.42%)
Apr 19, 2021 0.0700 0.0700 0.0660 0.0662 54,848 +0.00(+0.00%)
Apr 16, 2021 0.0650 0.0690 0.0630 0.0662 141,900 +0.00(+0.30%)
Apr 15, 2021 0.0655 0.0675 0.0650 0.0660 115,295 -0.00(-1.79%)
Apr 14, 2021 0.0700 0.0700 0.0625 0.0672 298,943 -0.00(-2.61%)
Apr 13, 2021 0.0670 0.0690 0.0620 0.0690 402,030 +0.00(+2.99%)
Apr 12, 2021 0.0670 0.0670 0.0650 0.0670 295,136 +0.00(+0.60%)
Apr 09, 2021 0.0680 0.0680 0.0652 0.0666 83,100 -0.00(-1.62%)
Apr 08, 2021 0.0680 0.0680 0.0670 0.0677 22,090 -0.00(-0.44%)
Apr 07, 2021 0.0668 0.0694 0.0668 0.0680 54,583 -0.00(-0.29%)
Apr 06, 2021 0.0674 0.0682 0.0674 0.0682 57,400 +0.00(+2.87%)
Apr 05, 2021 0.0660 0.0689 0.0620 0.0663 455,848 +0.00(+0.45%)
Apr 01, 2021 0.0666 0.0698 0.0650 0.0660 303,400 -0.00(-2.37%)
Mar 31, 2021 0.0695 0.0708 0.0630 0.0676 499,333 -0.00(-3.57%)
Mar 30, 2021 0.0700 0.0710 0.0690 0.0701 285,214 +0.00(+0.14%)
Mar 29, 2021 0.0710 0.0715 0.0690 0.0700 114,475 +0.00(+0.00%)
Mar 26, 2021 0.0690 0.0718 0.0690 0.0700 114,800 -0.00(-0.71%)
Mar 25, 2021 0.0710 0.0765 0.0700 0.0705 977,481 +0.00(+0.00%)
Mar 24, 2021 0.0695 0.0750 0.0690 0.0705 285,933 +0.00(+1.88%)
Mar 23, 2021 0.0693 0.0725 0.0690 0.0692 675,994 +0.00(+0.73%)
Mar 22, 2021 0.0650 0.0695 0.0650 0.0687 652,219 -0.00(-1.15%)
Mar 19, 2021 0.0685 0.0695 0.0685 0.0695 114,600 -0.00(-0.71%)
Mar 18, 2021 0.0682 0.0700 0.0665 0.0700 124,957 +0.00(+2.94%)
Mar 17, 2021 0.0658 0.0685 0.0630 0.0680 104,287 +0.00(+4.62%)
Mar 16, 2021 0.0667 0.0680 0.0621 0.0650 243,642 -0.00(-3.70%)
Mar 15, 2021 0.0671 0.0705 0.0650 0.0675 266,845 -0.00(-1.46%)
Mar 12, 2021 0.0675 0.0702 0.0650 0.0685 290,900 +0.00(+1.18%)
Mar 11, 2021 0.0680 0.0703 0.0675 0.0677 120,938 -0.00(-3.01%)
Mar 10, 2021 0.0690 0.0700 0.0687 0.0698 12,814 +0.00(+1.45%)
Mar 09, 2021 0.0660 0.0710 0.0650 0.0688 253,845 +0.00(+1.47%)
Mar 08, 2021 0.0670 0.0700 0.0641 0.0678 127,139 +0.00(+2.73%)
Mar 05, 2021 0.0682 0.0700 0.0631 0.0660 352,400 -0.00(-4.21%)
Mar 04, 2021 0.0689 0.0700 0.0680 0.0689 371,599 +0.00(+0.00%)
Mar 03, 2021 0.0691 0.0696 0.0689 0.0689 309,306 -0.00(-1.01%)
Mar 02, 2021 0.0680 0.0730 0.0680 0.0696 99,061 -0.00(-1.97%)
Mar 01, 2021 0.0700 0.0725 0.0690 0.0710 110,992 +0.00(+1.43%)
Feb 26, 2021 0.0720 0.0720 0.0630 0.0700 271,000 -0.00(-3.45%)
Feb 25, 2021 0.0719 0.0739 0.0630 0.0725 169,538 -0.00(-0.68%)
Feb 24, 2021 0.0735 0.0735 0.0700 0.0730 165,667 +0.00(+0.00%)
Feb 23, 2021 0.0749 0.0749 0.0657 0.0730 436,448 -0.00(-2.54%)
Feb 22, 2021 0.0750 0.0800 0.0650 0.0749 262,642 -0.00(-0.13%)
Feb 19, 2021 0.0730 0.0790 0.0720 0.0750 174,800 +0.00(+0.00%)
Feb 18, 2021 0.0750 0.0777 0.0720 0.0750 534,363 -0.00(-5.06%)
Feb 17, 2021 0.0795 0.0800 0.0640 0.0790 506,043 +0.00(+0.00%)
Feb 16, 2021 0.0890 0.0900 0.0740 0.0790 81,537 -0.00(-1.25%)
Feb 12, 2021 0.0790 0.0800 0.0740 0.0800 250,600 +0.01(+7.24%)
Feb 11, 2021 0.0720 0.0770 0.0704 0.0746 458,300 +0.00(+2.19%)
Feb 10, 2021 0.0799 0.0825 0.0707 0.0730 711,619 -0.01(-8.52%)
Feb 09, 2021 0.0781 0.0813 0.0756 0.0798 340,983 +0.00(+1.66%)
Feb 08, 2021 0.0800 0.0830 0.0720 0.0785 672,061 +0.00(+1.95%)
Feb 05, 2021 0.0702 0.0810 0.0702 0.0770 679,800 +0.01(+9.69%)
Feb 04, 2021 0.0700 0.0780 0.0700 0.0702 769,434 +0.00(+0.29%)
Feb 03, 2021 0.0673 0.0700 0.0640 0.0700 287,373 +0.00(+0.00%)
Feb 02, 2021 0.0700 0.0749 0.0610 0.0700 426,916 -0.00(-1.41%)
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.