ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Provectus Biopharms (OP:PVCT)

0.0575 +0.0011 (+1.95%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.0570 0.0575 0.0549 0.0575 4,500 +0.00(+1.95%)
Mar 12, 2026 0.0564 0.0564 0.0552 0.0564 40,000 -0.00(-0.18%)
Mar 11, 2026 0.0578 0.0581 0.0550 0.0565 94,492 -0.00(-0.88%)
Mar 10, 2026 0.0549 0.0599 0.0549 0.0570 32,069 -0.00(-4.84%)
Mar 09, 2026 0.0508 0.0599 0.0508 0.0599 518,383 +0.01(+13.02%)
Mar 06, 2026 0.0528 0.0530 0.0523 0.0530 80,900 +0.00(+0.95%)
Mar 05, 2026 0.0523 0.0533 0.0516 0.0525 43,514 +0.00(+7.14%)
Mar 04, 2026 0.0498 0.0521 0.0475 0.0490 161,552 -0.00(-3.73%)
Mar 03, 2026 0.0471 0.0509 0.0455 0.0509 87,350 +0.00(+5.17%)
Mar 02, 2026 0.0470 0.0559 0.0450 0.0484 915,799 +0.00(+2.98%)
Feb 27, 2026 0.0458 0.0470 0.0450 0.0470 103,919 +0.00(+0.86%)
Feb 26, 2026 0.0466 0.0466 0.0445 0.0466 41,755 +0.00(+0.65%)
Feb 25, 2026 0.0462 0.0475 0.0445 0.0463 414,861 -0.00(-0.43%)
Feb 24, 2026 0.0455 0.0477 0.0455 0.0465 131,900 +0.00(+3.33%)
Feb 23, 2026 0.0435 0.0455 0.0434 0.0450 521,654 -0.00(-1.96%)
Feb 20, 2026 0.0471 0.0479 0.0439 0.0459 2,139,194 -0.00(-8.02%)
Feb 19, 2026 0.0470 0.0499 0.0470 0.0499 38,003 +0.00(+4.83%)
Feb 18, 2026 0.0474 0.0482 0.0474 0.0476 22,784 +0.00(+0.63%)
Feb 17, 2026 0.0474 0.0474 0.0472 0.0473 3,218 -0.00(-0.21%)
Feb 13, 2026 0.0458 0.0474 0.0450 0.0474 351,852 +0.00(+5.33%)
Feb 12, 2026 0.0450 0.0469 0.0430 0.0450 369,344 +0.00(+4.65%)
Feb 11, 2026 0.0460 0.0473 0.0421 0.0430 272,341 -0.00(-3.80%)
Feb 10, 2026 0.0480 0.0492 0.0406 0.0447 380,337 +0.00(+1.82%)
Feb 09, 2026 0.0460 0.0460 0.0390 0.0439 162,462 +0.01(+14.32%)
Feb 06, 2026 0.0420 0.0460 0.0380 0.0384 709,512 -0.00(-8.57%)
Feb 05, 2026 0.0453 0.0497 0.0386 0.0420 924,509 -0.00(-8.10%)
Feb 04, 2026 0.0496 0.0510 0.0457 0.0457 1,175,376 -0.00(-8.60%)
Feb 03, 2026 0.0510 0.0529 0.0500 0.0500 126,270 -0.00(-5.30%)
Feb 02, 2026 0.0500 0.0528 0.0480 0.0528 963,030 +0.00(+3.53%)
Jan 30, 2026 0.0542 0.0542 0.0505 0.0510 127,257 -0.00(-5.20%)
Jan 29, 2026 0.0524 0.0543 0.0502 0.0538 53,866 -0.00(-1.28%)
Jan 28, 2026 0.0549 0.0549 0.0505 0.0545 95,357 +0.00(+7.92%)
Jan 27, 2026 0.0496 0.0550 0.0490 0.0505 138,805 +0.00(+1.20%)
Jan 26, 2026 0.0520 0.0589 0.0489 0.0499 1,927,893 -0.01(-14.55%)
Jan 23, 2026 0.0540 0.0584 0.0540 0.0584 61,802 -0.00(-0.51%)
Jan 22, 2026 0.0550 0.0587 0.0540 0.0587 105,410 +0.00(+8.70%)
Jan 21, 2026 0.0534 0.0540 0.0512 0.0540 130,522 +0.00(+0.56%)
Jan 20, 2026 0.0560 0.0560 0.0511 0.0537 323,261 -0.00(-3.24%)
Jan 16, 2026 0.0574 0.0575 0.0512 0.0555 699,954 -0.00(-2.97%)
Jan 15, 2026 0.0614 0.0614 0.0505 0.0572 496,795 -0.00(-3.87%)
Jan 14, 2026 0.0600 0.0614 0.0579 0.0595 111,898 -0.00(-2.94%)
Jan 13, 2026 0.0617 0.0620 0.0605 0.0613 59,500 -0.00(-0.81%)
Jan 12, 2026 0.0595 0.0620 0.0589 0.0618 47,151 -0.00(-0.32%)
Jan 09, 2026 0.0615 0.0621 0.0600 0.0620 37,700 -0.00(-2.82%)
Jan 08, 2026 0.0600 0.0639 0.0600 0.0638 29,301 +0.00(+0.00%)
Jan 07, 2026 0.0560 0.0638 0.0560 0.0638 251,539 +0.00(+2.90%)
Jan 06, 2026 0.0608 0.0620 0.0585 0.0620 21,630 -0.00(-1.59%)
Jan 05, 2026 0.0640 0.0640 0.0606 0.0630 109,835 -0.00(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.