Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1688 -0.0012 (-0.71%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 10, 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 (%)
Jul 31, 2019 0.0700 0.0700 0.0682 0.0682 55,057 -0.00(-0.29%)
Jul 30, 2019 0.0700 0.0730 0.0676 0.0684 157,137 -0.00(-2.29%)
Jul 29, 2019 0.0735 0.0740 0.0680 0.0700 344,445 +0.00(+0.00%)
Jul 26, 2019 0.0651 0.0710 0.0651 0.0700 183,400 +0.00(+1.45%)
Jul 25, 2019 0.0695 0.0700 0.0658 0.0690 436,895 +0.00(+0.58%)
Jul 24, 2019 0.0685 0.0700 0.0685 0.0686 50,675 +0.00(+0.00%)
Jul 23, 2019 0.0683 0.0700 0.0683 0.0686 175,757 -0.00(-0.29%)
Jul 22, 2019 0.0716 0.0716 0.0675 0.0688 180,200 -0.00(-1.71%)
Jul 19, 2019 0.0720 0.0720 0.0689 0.0700 518,300 +0.00(+0.72%)
Jul 18, 2019 0.0700 0.0700 0.0653 0.0695 133,195 +0.00(+0.72%)
Jul 17, 2019 0.0710 0.0720 0.0644 0.0690 401,026 +0.00(+1.47%)
Jul 16, 2019 0.0650 0.0730 0.0650 0.0680 219,955 -0.00(-0.73%)
Jul 15, 2019 0.0735 0.0749 0.0623 0.0685 1,187,700 -0.00(-4.86%)
Jul 12, 2019 0.0720 0.0730 0.0700 0.0720 277,400 +0.00(+0.00%)
Jul 11, 2019 0.0690 0.0720 0.0690 0.0720 296,515 +0.00(+3.60%)
Jul 10, 2019 0.0676 0.0710 0.0676 0.0695 178,767 -0.00(-0.71%)
Jul 09, 2019 0.0650 0.0708 0.0650 0.0700 1,143,177 +0.00(+0.14%)
Jul 08, 2019 0.0700 0.0700 0.0663 0.0699 436,349 -0.00(-0.14%)
Jul 05, 2019 0.0669 0.0700 0.0650 0.0700 613,600 +0.01(+14.75%)
Jul 03, 2019 0.0661 0.0670 0.0610 0.0610 293,600 -0.01(-8.96%)
Jul 02, 2019 0.0670 0.0670 0.0641 0.0670 305,783 +0.00(+0.00%)
Jul 01, 2019 0.0631 0.0670 0.0501 0.0670 356,477 +0.00(+6.01%)
Jun 28, 2019 0.0657 0.0667 0.0626 0.0632 605,900 +0.00(+0.32%)
Jun 27, 2019 0.0557 0.0640 0.0557 0.0630 187,455 +0.00(+5.00%)
Jun 26, 2019 0.0615 0.0620 0.0552 0.0600 126,612 -0.00(-1.48%)
Jun 25, 2019 0.0578 0.0620 0.0571 0.0609 118,067 +0.00(+3.75%)
Jun 24, 2019 0.0508 0.0610 0.0508 0.0587 35,442 -0.00(-1.84%)
Jun 21, 2019 0.0483 0.0598 0.0466 0.0598 428,400 +0.00(+2.75%)
Jun 20, 2019 0.0576 0.0620 0.0462 0.0582 418,764 +0.00(+5.43%)
Jun 19, 2019 0.0509 0.0552 0.0464 0.0552 93,473 +0.01(+15.48%)
Jun 18, 2019 0.0500 0.0500 0.0456 0.0478 252,200 -0.00(-2.05%)
Jun 17, 2019 0.0491 0.0494 0.0488 0.0488 57,580 -0.00(-2.40%)
Jun 14, 2019 0.0478 0.0500 0.0478 0.0500 466,700 +0.00(+2.25%)
Jun 13, 2019 0.0530 0.0530 0.0489 0.0489 59,945 +0.00(+1.87%)
Jun 12, 2019 0.0455 0.0500 0.0450 0.0480 255,373 +0.00(+6.43%)
Jun 11, 2019 0.0468 0.0468 0.0451 0.0451 102,840 -0.00(-3.63%)
Jun 10, 2019 0.0483 0.0497 0.0457 0.0468 221,590 -0.00(-5.84%)
Jun 07, 2019 0.0480 0.0500 0.0458 0.0497 50,900 +0.00(+3.33%)
Jun 06, 2019 0.0510 0.0530 0.0481 0.0481 154,501 -0.00(-7.50%)
Jun 05, 2019 0.0550 0.0550 0.0491 0.0520 68,997 -0.00(-5.45%)
Jun 04, 2019 0.0530 0.0550 0.0520 0.0550 48,117 +0.01(+12.94%)
Jun 03, 2019 0.0491 0.0525 0.0473 0.0487 110,186 -0.00(-2.60%)
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%)
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.