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

Provectus Pharma (OP: PVCT )

0.1900 +0.0040 (+2.15%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
May 31, 2018 0.0740 0.0740 0.0717 0.0738 188,009 +0.00(+1.10%)
May 30, 2018 0.0695 0.0740 0.0680 0.0730 557,635 +0.01(+12.31%)
May 29, 2018 0.0720 0.0790 0.0650 0.0650 701,456 -0.01(-15.47%)
May 25, 2018 0.0769 0.0769 0.0769 0 -0.00(-1.09%)
May 24, 2018 0.0721 0.0777 0.0720 0.0777 181,300 -0.00(-1.33%)
May 23, 2018 0.0800 0.0800 0.0720 0.0788 623,594 +0.00(+4.51%)
May 22, 2018 0.0799 0.0800 0.0750 0.0754 473,431 -0.00(-5.69%)
May 21, 2018 0.0800 0.0800 0.0742 0.0799 117,455 -0.00(-0.06%)
May 18, 2018 0.0799 0.0800 0.0735 0.0800 354,515 +0.00(+4.58%)
May 17, 2018 0.0762 0.0799 0.0720 0.0765 538,123 +0.00(+0.66%)
May 16, 2018 0.0800 0.0800 0.0736 0.0760 721,734 -0.00(-5.00%)
May 15, 2018 0.0800 0.0800 0.0750 0.0800 392,500 +0.00(+2.50%)
May 14, 2018 0.0810 0.0810 0.0750 0.0780 31,068 +0.00(+3.93%)
May 11, 2018 0.0800 0.0800 0.0726 0.0751 417,829 -0.00(-4.94%)
May 10, 2018 0.0770 0.0800 0.0770 0.0790 210,530 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0770 0.0790 113,086 +0.00(+0.00%)
May 08, 2018 0.0793 0.0800 0.0770 0.0790 776,095 +0.00(+0.77%)
May 07, 2018 0.0800 0.0810 0.0750 0.0784 577,319 -0.00(-2.00%)
May 04, 2018 0.0780 0.0800 0.0700 0.0800 358,431 +0.00(+2.56%)
May 03, 2018 0.0801 0.0801 0.0770 0.0780 335,395 -0.00(-1.27%)
May 02, 2018 0.0795 0.0795 0.0750 0.0790 170,680 +0.00(+1.87%)
May 01, 2018 0.0796 0.0800 0.0751 0.0775 144,124 -0.00(-2.58%)
Apr 30, 2018 0.0800 0.0820 0.0700 0.0796 1,095,376 -0.00(-0.50%)
Apr 27, 2018 0.0757 0.0800 0.0757 0.0800 481,626 +0.00(+0.00%)
Apr 26, 2018 0.0799 0.0820 0.0775 0.0800 1,120,404 +0.00(+1.91%)
Apr 25, 2018 0.0776 0.0795 0.0759 0.0785 112,664 +0.00(+0.71%)
Apr 24, 2018 0.0800 0.0820 0.0775 0.0780 688,309 -0.00(-0.83%)
Apr 23, 2018 0.0840 0.0840 0.0751 0.0786 139,348 -0.00(-0.01%)
Apr 20, 2018 0.0780 0.0790 0.0750 0.0786 155,698 +0.00(+0.78%)
Apr 19, 2018 0.0800 0.0800 0.0765 0.0780 341,697 -0.00(-2.50%)
Apr 18, 2018 0.0800 0.0820 0.0770 0.0800 588,138 +0.00(+1.33%)
Apr 17, 2018 0.0799 0.0799 0.0780 0.0790 287,444 -0.00(-1.07%)
Apr 16, 2018 0.0711 0.0798 0.0701 0.0798 779,679 +0.00(+2.31%)
Apr 13, 2018 0.0677 0.0798 0.0677 0.0780 482,292 +0.01(+12.47%)
Apr 12, 2018 0.0622 0.0720 0.0622 0.0693 327,719 -0.00(-1.98%)
Apr 11, 2018 0.0700 0.0715 0.0675 0.0707 258,584 +0.00(+1.07%)
Apr 10, 2018 0.0650 0.0700 0.0650 0.0700 322,115 +0.00(+3.70%)
Apr 09, 2018 0.0613 0.0700 0.0613 0.0675 686,317 +0.00(+2.97%)
Apr 06, 2018 0.0613 0.0660 0.0613 0.0655 27,610 +0.00(+4.88%)
Apr 05, 2018 0.0652 0.0660 0.0625 0.0625 126,138 +0.00(+1.79%)
Apr 04, 2018 0.0670 0.0670 0.0611 0.0614 93,474 -0.01(-8.36%)
Apr 03, 2018 0.0670 0.0670 0.0585 0.0670 380,302 +0.00(+0.30%)
Apr 02, 2018 0.0670 0.0670 0.0640 0.0668 138,935 +0.00(+4.37%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 -0.00(-4.33%)
Mar 28, 2018 0.0699 0.0699 0.0611 0.0669 92,720 +0.00(+4.61%)
Mar 27, 2018 0.0595 0.0680 0.0595 0.0640 378,555 +0.00(+6.23%)
Mar 26, 2018 0.0700 0.0700 0.0550 0.0602 6,953,516 -0.00(-7.38%)
Mar 23, 2018 0.0625 0.0669 0.0625 0.0650 295,453 -0.00(-1.37%)
Mar 22, 2018 0.0650 0.0700 0.0620 0.0659 966,779 -0.00(-0.15%)
Mar 21, 2018 0.0650 0.0689 0.0650 0.0660 144,450 -0.00(-2.73%)
Mar 20, 2018 0.0651 0.0709 0.0651 0.0678 537,259 +0.00(+1.27%)
Mar 19, 2018 0.0700 0.0710 0.0670 0.0670 625,510 -0.00(-0.59%)
Mar 16, 2018 0.0680 0.0703 0.0674 0.0674 451,472 -0.00(-2.32%)
Mar 15, 2018 0.0650 0.0730 0.0650 0.0690 118,110 -0.00(-1.43%)
Mar 14, 2018 0.0670 0.0730 0.0670 0.0700 407,156 +0.00(+4.48%)
Mar 13, 2018 0.0710 0.0710 0.0651 0.0670 1,076,029 -0.00(-5.63%)
Mar 12, 2018 0.0739 0.0739 0.0690 0.0710 490,336 -0.00(-2.07%)
Mar 09, 2018 0.0700 0.0746 0.0700 0.0725 238,469 +0.00(+0.69%)
Mar 08, 2018 0.0724 0.0759 0.0700 0.0720 369,070 -0.00(-2.31%)
Mar 07, 2018 0.0752 0.0770 0.0725 0.0737 170,334 -0.00(-0.41%)
Mar 06, 2018 0.0720 0.0800 0.0720 0.0740 597,595 -0.00(-5.73%)
Mar 05, 2018 0.0735 0.0785 0.0700 0.0785 206,166 +0.00(+6.08%)
Mar 02, 2018 0.0750 0.0770 0.0720 0.0740 169,748 -0.00(-1.33%)
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.