ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Provectus Biopharmaceuticals Inc (OP:PVCT)

0.0575 -0.0023 (-3.85%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0614 0.0641 0.0589 0.0598 148,391 -0.00(-0.33%)
Dec 24, 2025 0.0590 0.0624 0.0574 0.0600 174,403 -0.00(-6.98%)
Dec 23, 2025 0.0616 0.0647 0.0590 0.0645 482,854 -0.00(-0.31%)
Dec 22, 2025 0.0590 0.0647 0.0580 0.0647 307,587 +0.00(+8.01%)
Dec 19, 2025 0.0577 0.0600 0.0554 0.0599 352,670 -0.01(-10.86%)
Dec 18, 2025 0.0623 0.0680 0.0516 0.0672 258,384 +0.01(+10.34%)
Dec 17, 2025 0.0611 0.0628 0.0581 0.0609 118,500 -0.00(-2.72%)
Dec 16, 2025 0.0580 0.0626 0.0580 0.0626 96,515 +0.00(+4.33%)
Dec 15, 2025 0.0608 0.0623 0.0520 0.0600 522,484 -0.00(-6.10%)
Dec 12, 2025 0.0697 0.0711 0.0593 0.0639 128,394 -0.00(-1.39%)
Dec 11, 2025 0.0653 0.0660 0.0640 0.0648 112,860 -0.00(-0.31%)
Dec 10, 2025 0.0650 0.0660 0.0640 0.0650 296,223 -0.00(-0.31%)
Dec 09, 2025 0.0668 0.0668 0.0640 0.0652 194,690 -0.00(-1.66%)
Dec 08, 2025 0.0670 0.0679 0.0640 0.0663 97,100 -0.00(-2.50%)
Dec 05, 2025 0.0720 0.0720 0.0621 0.0680 164,985 -0.00(-5.56%)
Dec 04, 2025 0.0700 0.0720 0.0675 0.0720 83,800 +0.00(+4.35%)
Dec 03, 2025 0.0620 0.0690 0.0615 0.0690 355,673 +0.01(+12.01%)
Dec 02, 2025 0.0630 0.0656 0.0591 0.0616 174,598 -0.00(-3.75%)
Dec 01, 2025 0.0601 0.0657 0.0601 0.0640 180,245 +0.00(+1.27%)
Nov 28, 2025 0.0650 0.0650 0.0591 0.0632 24,620 -0.00(-1.71%)
Nov 26, 2025 0.0536 0.0643 0.0511 0.0643 772,879 +0.01(+19.07%)
Nov 25, 2025 0.0616 0.0697 0.0500 0.0540 1,442,754 -0.01(-19.64%)
Nov 24, 2025 0.0663 0.0697 0.0609 0.0672 109,910 -0.00(-4.00%)
Nov 21, 2025 0.0676 0.0750 0.0606 0.0700 178,700 +0.00(+2.04%)
Nov 20, 2025 0.0686 0.0698 0.0640 0.0686 10,300 -0.00(-1.72%)
Nov 19, 2025 0.0696 0.0698 0.0627 0.0698 63,140 +0.00(+0.87%)
Nov 18, 2025 0.0649 0.0695 0.0649 0.0692 123,460 +0.01(+13.44%)
Nov 17, 2025 0.0649 0.0649 0.0605 0.0610 156,967 -0.00(-6.01%)
Nov 14, 2025 0.0619 0.0649 0.0602 0.0649 97,325 +0.00(+0.62%)
Nov 13, 2025 0.0600 0.0649 0.0599 0.0645 213,601 +0.00(+1.57%)
Nov 12, 2025 0.0645 0.0645 0.0591 0.0635 48,185 +0.00(+5.48%)
Nov 11, 2025 0.0649 0.0649 0.0553 0.0602 114,533 +0.00(+3.08%)
Nov 10, 2025 0.0645 0.0645 0.0550 0.0584 520,640 -0.01(-8.75%)
Nov 07, 2025 0.0637 0.0640 0.0568 0.0640 483,155 +0.00(+0.00%)
Nov 06, 2025 0.0699 0.0699 0.0601 0.0640 1,012,771 -0.01(-8.05%)
Nov 05, 2025 0.0720 0.0720 0.0650 0.0696 349,715 +0.00(+1.61%)
Nov 04, 2025 0.0697 0.0724 0.0683 0.0685 228,800 -0.00(-4.86%)
Nov 03, 2025 0.0700 0.0725 0.0683 0.0720 265,765 +0.00(+0.00%)
Oct 31, 2025 0.0710 0.0725 0.0689 0.0720 147,770 +0.00(+2.86%)
Oct 30, 2025 0.0733 0.0733 0.0700 0.0700 97,682 -0.00(-4.24%)
Oct 29, 2025 0.0727 0.0735 0.0727 0.0731 247,737 +0.00(+1.81%)
Oct 28, 2025 0.0681 0.0724 0.0681 0.0718 88,493 +0.00(+1.41%)
Oct 27, 2025 0.0698 0.0730 0.0660 0.0708 564,040 -0.00(-3.54%)
Oct 24, 2025 0.0715 0.0737 0.0700 0.0734 40,050 +0.00(+4.86%)
Oct 23, 2025 0.0737 0.0737 0.0700 0.0700 30,463 -0.00(-0.99%)
Oct 22, 2025 0.0700 0.0766 0.0700 0.0707 70,400 -0.00(-5.35%)
Oct 21, 2025 0.0700 0.0765 0.0700 0.0747 294,715 +0.00(+3.75%)
Oct 20, 2025 0.0745 0.0780 0.0720 0.0720 53,780 -0.00(-4.38%)
Oct 17, 2025 0.0745 0.0782 0.0725 0.0753 175,500 -0.00(-3.46%)
Oct 16, 2025 0.0710 0.0781 0.0710 0.0780 175,270 +0.00(+3.45%)
Oct 15, 2025 0.0726 0.0781 0.0725 0.0754 53,715 -0.00(-0.79%)
Oct 14, 2025 0.0732 0.0779 0.0715 0.0760 315,674 -0.00(-2.69%)
Oct 13, 2025 0.0734 0.0782 0.0720 0.0781 167,415 +0.00(+6.11%)
Oct 10, 2025 0.0781 0.0800 0.0736 0.0736 189,906 -0.01(-7.88%)
Oct 09, 2025 0.0799 0.0800 0.0755 0.0799 274,390 +0.00(+0.25%)
Oct 08, 2025 0.0778 0.0800 0.0755 0.0797 75,050 -0.00(-5.46%)
Oct 07, 2025 0.0830 0.0843 0.0750 0.0843 200,900 -0.00(-0.71%)
Oct 06, 2025 0.0801 0.0849 0.0757 0.0849 96,775 +0.01(+12.15%)
Oct 03, 2025 0.0770 0.0855 0.0750 0.0757 107,635 -0.00(-0.66%)
Oct 02, 2025 0.0720 0.0836 0.0717 0.0762 470,136 -0.01(-13.70%)
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.