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

Provectus Pharma (OP: PVCT )

0.1882 +0.0022 (+1.18%)
Streaming Delayed Price Updated: 3:55 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, 2022 0.0604 0.0617 0.0591 0.0600 45,600 -0.00(-2.76%)
May 27, 2022 0.0618 0.0620 0.0590 0.0617 74,555 +0.00(+6.20%)
May 26, 2022 0.0531 0.0604 0.0531 0.0581 238,866 +0.01(+9.62%)
May 25, 2022 0.0540 0.0550 0.0530 0.0530 114,571 -0.00(-2.75%)
May 24, 2022 0.0568 0.0575 0.0545 0.0545 148,446 -0.00(-4.05%)
May 23, 2022 0.0551 0.0580 0.0547 0.0568 123,845 +0.00(+0.00%)
May 20, 2022 0.0600 0.0600 0.0546 0.0568 36,011 +0.00(+0.71%)
May 19, 2022 0.0615 0.0615 0.0562 0.0564 283,369 -0.00(-7.99%)
May 18, 2022 0.0521 0.0613 0.0521 0.0613 56,232 +0.00(+3.37%)
May 17, 2022 0.0620 0.0620 0.0538 0.0593 122,480 -0.00(-2.63%)
May 16, 2022 0.0529 0.0614 0.0525 0.0609 36,714 +0.01(+15.78%)
May 13, 2022 0.0590 0.0600 0.0526 0.0526 80,732 +0.00(+2.33%)
May 12, 2022 0.0548 0.0548 0.0512 0.0514 131,384 -0.00(-4.28%)
May 11, 2022 0.0560 0.0564 0.0526 0.0537 144,800 +0.00(+1.13%)
May 10, 2022 0.0544 0.0565 0.0511 0.0531 301,423 -0.00(-6.02%)
May 09, 2022 0.0580 0.0610 0.0525 0.0565 163,559 -0.00(-6.30%)
May 06, 2022 0.0599 0.0612 0.0574 0.0603 72,400 +0.00(+1.01%)
May 05, 2022 0.0604 0.0685 0.0597 0.0597 331,860 -0.00(-1.16%)
May 04, 2022 0.0600 0.0612 0.0550 0.0604 364,550 +0.00(+3.96%)
May 03, 2022 0.0615 0.0615 0.0581 0.0581 80,874 -0.00(-2.84%)
May 02, 2022 0.0601 0.0615 0.0598 0.0598 61,004 -0.00(-2.61%)
Apr 29, 2022 0.0604 0.0655 0.0585 0.0614 363,976 -0.00(-5.25%)
Apr 28, 2022 0.0600 0.0648 0.0585 0.0648 84,794 +0.00(+7.11%)
Apr 27, 2022 0.0650 0.0686 0.0605 0.0605 102,108 -0.00(-6.92%)
Apr 26, 2022 0.0596 0.0675 0.0596 0.0650 307,062 +0.01(+8.88%)
Apr 25, 2022 0.0512 0.0597 0.0512 0.0597 546,193 +0.01(+19.40%)
Apr 22, 2022 0.0620 0.0620 0.0450 0.0500 669,498 -0.01(-16.67%)
Apr 21, 2022 0.0620 0.0620 0.0569 0.0600 297,509 +0.00(+1.35%)
Apr 20, 2022 0.0620 0.0620 0.0511 0.0592 537,285 -0.00(-0.67%)
Apr 19, 2022 0.0600 0.0620 0.0576 0.0596 92,817 -0.00(-0.67%)
Apr 18, 2022 0.0600 0.0600 0.0587 0.0600 114,760 +0.00(+2.39%)
Apr 14, 2022 0.0590 0.0590 0.0542 0.0586 246,340 +0.00(+3.35%)
Apr 13, 2022 0.0552 0.0596 0.0526 0.0567 113,973 +0.00(+2.53%)
Apr 12, 2022 0.0599 0.0650 0.0471 0.0553 621,062 -0.00(-6.11%)
Apr 11, 2022 0.0575 0.0617 0.0575 0.0589 325,921 +0.00(+5.18%)
Apr 08, 2022 0.0582 0.0625 0.0510 0.0560 778,289 -0.00(-3.78%)
Apr 07, 2022 0.0660 0.0673 0.0570 0.0582 1,694,045 -0.01(-7.91%)
Apr 06, 2022 0.0688 0.0688 0.0632 0.0632 28,860 -0.01(-7.87%)
Apr 05, 2022 0.0670 0.0686 0.0660 0.0686 49,173 +0.00(+3.94%)
Apr 04, 2022 0.0655 0.0665 0.0655 0.0660 73,037 +0.00(+0.00%)
Apr 01, 2022 0.0640 0.0675 0.0640 0.0660 32,699 -0.00(-2.08%)
Mar 31, 2022 0.0668 0.0688 0.0650 0.0674 45,921 +0.00(+3.37%)
Mar 30, 2022 0.0688 0.0688 0.0650 0.0652 36,021 -0.00(-2.69%)
Mar 29, 2022 0.0662 0.0689 0.0640 0.0670 237,286 +0.00(+0.75%)
Mar 28, 2022 0.0660 0.0697 0.0660 0.0665 161,685 -0.00(-1.48%)
Mar 25, 2022 0.0675 0.0700 0.0670 0.0675 66,000 +0.00(+1.50%)
Mar 24, 2022 0.0689 0.0717 0.0650 0.0665 163,900 -0.00(-0.89%)
Mar 23, 2022 0.0719 0.0719 0.0665 0.0671 76,027 -0.00(-2.75%)
Mar 22, 2022 0.0680 0.0720 0.0680 0.0690 141,195 -0.00(-1.43%)
Mar 21, 2022 0.0700 0.0700 0.0654 0.0700 150,569 +0.00(+2.94%)
Mar 18, 2022 0.0670 0.0725 0.0560 0.0680 950,817 +0.00(+1.49%)
Mar 17, 2022 0.0660 0.0693 0.0634 0.0670 82,858 +0.00(+0.75%)
Mar 16, 2022 0.0693 0.0693 0.0655 0.0665 73,973 -0.00(-3.90%)
Mar 15, 2022 0.0661 0.0694 0.0633 0.0692 167,562 +0.00(+4.06%)
Mar 14, 2022 0.0630 0.0672 0.0630 0.0665 89,737 +0.00(+4.40%)
Mar 11, 2022 0.0630 0.0637 0.0616 0.0637 77,769 +0.00(+0.47%)
Mar 10, 2022 0.0675 0.0675 0.0630 0.0634 62,775 -0.00(-1.25%)
Mar 09, 2022 0.0645 0.0669 0.0616 0.0642 256,894 -0.00(-1.98%)
Mar 08, 2022 0.0675 0.0675 0.0655 0.0655 62,809 +0.00(+0.00%)
Mar 07, 2022 0.0655 0.0715 0.0621 0.0655 189,496 -0.01(-8.39%)
Mar 04, 2022 0.0690 0.0717 0.0610 0.0715 282,777 +0.00(+3.62%)
Mar 03, 2022 0.0680 0.0690 0.0660 0.0690 101,290 +0.00(+4.55%)
Mar 02, 2022 0.0665 0.0688 0.0656 0.0660 65,890 -0.00(-1.79%)
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.