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

Provectus Pharma (OP: PVCT )

0.1899 +0.0039 (+2.10%)
Streaming Delayed Price Updated: 11:45 AM 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, 2019 0.0461 0.0540 0.0461 0.0500 167,100 +0.00(+3.95%)
May 30, 2019 0.0415 0.0510 0.0415 0.0481 388,340 -0.00(-3.80%)
May 29, 2019 0.0425 0.0540 0.0425 0.0500 112,150 -0.00(-1.96%)
May 28, 2019 0.0421 0.0550 0.0421 0.0510 307,302 +0.00(+2.00%)
May 24, 2019 0.0520 0.0520 0.0490 0.0500 187,600 +0.00(+0.00%)
May 23, 2019 0.0500 0.0520 0.0470 0.0500 215,777 -0.00(-3.85%)
May 22, 2019 0.0400 0.0520 0.0400 0.0520 267,887 +0.00(+4.00%)
May 21, 2019 0.0489 0.0500 0.0480 0.0500 298,176 +0.00(+2.04%)
May 20, 2019 0.0520 0.0520 0.0481 0.0490 99,904 -0.00(-3.92%)
May 17, 2019 0.0517 0.0517 0.0500 0.0510 358,700 +0.00(+3.03%)
May 16, 2019 0.0469 0.0517 0.0469 0.0495 23,000 +0.00(+0.00%)
May 15, 2019 0.0520 0.0520 0.0495 0.0495 109,969 -0.00(-1.00%)
May 14, 2019 0.0426 0.0517 0.0426 0.0500 152,986 -0.00(-3.29%)
May 13, 2019 0.0500 0.0517 0.0450 0.0517 495,140 +0.01(+14.89%)
May 10, 2019 0.0401 0.0500 0.0401 0.0450 28,600 -0.01(-10.00%)
May 09, 2019 0.0463 0.0500 0.0463 0.0500 38,475 +0.01(+17.65%)
May 08, 2019 0.0425 0.0500 0.0425 0.0425 119,297 +0.00(+0.00%)
May 07, 2019 0.0448 0.0455 0.0404 0.0425 116,030 -0.00(-5.97%)
May 06, 2019 0.0475 0.0475 0.0431 0.0452 170,083 -0.00(-4.03%)
May 03, 2019 0.0111 0.0473 0.0111 0.0471 400,200 +0.00(+2.39%)
May 02, 2019 0.0405 0.0500 0.0405 0.0460 135,300 -0.00(-8.00%)
May 01, 2019 0.0500 0.0500 0.0472 0.0500 121,063 +0.01(+13.64%)
Apr 30, 2019 0.0283 0.0499 0.0283 0.0440 319,532 -0.01(-12.00%)
Apr 29, 2019 0.0494 0.0500 0.0480 0.0500 73,596 -0.00(-3.29%)
Apr 26, 2019 0.0516 0.0517 0.0472 0.0517 364,000 +0.00(+0.00%)
Apr 25, 2019 0.0491 0.0517 0.0488 0.0517 215,370 +0.00(+3.61%)
Apr 24, 2019 0.0526 0.0526 0.0400 0.0499 581,497 -0.00(-0.40%)
Apr 23, 2019 0.0511 0.0511 0.0501 0.0501 131,034 +0.00(+0.00%)
Apr 22, 2019 0.0545 0.0545 0.0501 0.0501 607,882 -0.00(-3.09%)
Apr 18, 2019 0.0550 0.0550 0.0500 0.0517 445,600 +0.00(+3.40%)
Apr 17, 2019 0.0530 0.0535 0.0500 0.0500 252,985 -0.00(-3.29%)
Apr 16, 2019 0.0501 0.0549 0.0500 0.0517 270,707 -0.00(-1.90%)
Apr 15, 2019 0.0585 0.0585 0.0417 0.0527 269,800 -0.00(-3.66%)
Apr 12, 2019 0.0518 0.0547 0.0505 0.0547 305,800 +0.00(+5.19%)
Apr 11, 2019 0.0550 0.0550 0.0520 0.0520 183,704 -0.00(-1.89%)
Apr 10, 2019 0.0530 0.0610 0.0500 0.0530 255,147 +0.00(+0.00%)
Apr 09, 2019 0.0510 0.0559 0.0510 0.0530 132,605 -0.00(-3.64%)
Apr 08, 2019 0.0500 0.0569 0.0500 0.0550 104,768 +0.00(+0.00%)
Apr 05, 2019 0.0538 0.0580 0.0511 0.0550 310,200 +0.00(+0.00%)
Apr 04, 2019 0.0670 0.0670 0.0513 0.0550 249,189 +0.00(+7.21%)
Apr 03, 2019 0.0510 0.0574 0.0500 0.0513 593,423 -0.00(-4.11%)
Apr 02, 2019 0.0505 0.0575 0.0505 0.0535 251,840 -0.00(-2.73%)
Apr 01, 2019 0.0515 0.0553 0.0515 0.0550 117,322 -0.00(-1.26%)
Mar 29, 2019 0.0601 0.0601 0.0505 0.0557 470,100 -0.00(-6.39%)
Mar 28, 2019 0.0570 0.0595 0.0570 0.0595 195,237 +0.00(+3.84%)
Mar 27, 2019 0.0559 0.0595 0.0550 0.0573 47,996 +0.00(+7.71%)
Mar 26, 2019 0.0531 0.0600 0.0512 0.0532 289,151 +0.00(+0.38%)
Mar 25, 2019 0.0572 0.0572 0.0530 0.0530 35,526 -0.00(-0.56%)
Mar 22, 2019 0.0580 0.0580 0.0531 0.0533 159,700 +0.00(+0.57%)
Mar 21, 2019 0.0548 0.0590 0.0530 0.0530 318,306 -0.00(-3.64%)
Mar 20, 2019 0.0521 0.0550 0.0521 0.0550 88,014 +0.00(+0.00%)
Mar 19, 2019 0.0521 0.0560 0.0521 0.0550 72,131 -0.00(-1.79%)
Mar 18, 2019 0.0580 0.0580 0.0520 0.0560 245,651 +0.00(+2.94%)
Mar 15, 2019 0.0515 0.0550 0.0515 0.0544 99,700 +0.00(+2.84%)
Mar 14, 2019 0.0540 0.0550 0.0528 0.0529 135,220 -0.00(-2.04%)
Mar 13, 2019 0.0540 0.0550 0.0521 0.0540 281,565 +0.00(+3.65%)
Mar 12, 2019 0.0520 0.0550 0.0515 0.0521 173,500 -0.00(-3.52%)
Mar 11, 2019 0.0550 0.0570 0.0535 0.0540 60,310 -0.00(-5.26%)
Mar 08, 2019 0.0580 0.0580 0.0526 0.0570 241,700 +0.00(+1.79%)
Mar 07, 2019 0.0579 0.0589 0.0560 0.0560 64,804 +0.00(+0.00%)
Mar 06, 2019 0.0586 0.0589 0.0560 0.0560 223,069 -0.00(-4.44%)
Mar 05, 2019 0.0572 0.0673 0.0572 0.0586 99,593 +0.00(+2.27%)
Mar 04, 2019 0.0571 0.0624 0.0571 0.0573 244,328 +0.00(+0.00%)
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.