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

Provectus Biopharmaceuticals Inc (OP: PVCT )

0.1199 +0.0062 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1111 0.1200 0.1090 0.1199 308,351 +0.01(+5.45%)
Nov 21, 2024 0.1120 0.1138 0.1101 0.1137 72,285 -0.00(-0.09%)
Nov 20, 2024 0.1062 0.1138 0.1062 0.1138 286,750 +0.00(+3.36%)
Nov 19, 2024 0.1139 0.1139 0.1040 0.1101 205,979 -0.00(-1.70%)
Nov 18, 2024 0.1075 0.1120 0.1021 0.1120 487,563 +0.00(+1.73%)
Nov 15, 2024 0.1123 0.1143 0.1090 0.1101 837,440 -0.00(-0.81%)
Nov 14, 2024 0.1145 0.1145 0.1110 0.1110 762,932 -0.00(-0.45%)
Nov 13, 2024 0.1149 0.1162 0.1069 0.1115 452,914 -0.00(-1.68%)
Nov 12, 2024 0.1061 0.1149 0.1061 0.1134 517,506 +0.00(+4.32%)
Nov 11, 2024 0.1041 0.1125 0.1040 0.1087 33,841 +0.00(+0.65%)
Nov 08, 2024 0.1040 0.1114 0.1000 0.1080 355,235 -0.00(-4.00%)
Nov 07, 2024 0.1073 0.1125 0.1045 0.1125 9,013 -0.00(-1.14%)
Nov 06, 2024 0.1095 0.1138 0.1034 0.1138 59,139 +0.00(+4.12%)
Nov 05, 2024 0.1098 0.1098 0.1050 0.1093 40,605 +0.00(+1.30%)
Nov 04, 2024 0.1000 0.1132 0.1000 0.1079 54,600 +0.00(+4.55%)
Nov 01, 2024 0.1011 0.1078 0.1011 0.1032 153,474 -0.00(-1.24%)
Oct 31, 2024 0.1060 0.1075 0.1001 0.1045 136,951 -0.00(-2.34%)
Oct 30, 2024 0.1034 0.1095 0.1034 0.1070 253,161 +0.00(+0.66%)
Oct 29, 2024 0.1084 0.1084 0.1034 0.1063 595,290 -0.00(-1.94%)
Oct 28, 2024 0.1065 0.1084 0.1031 0.1084 59,749 +0.00(+0.00%)
Oct 25, 2024 0.1012 0.1084 0.1012 0.1084 103,971 +0.00(+0.84%)
Oct 24, 2024 0.1072 0.1144 0.1066 0.1075 50,225 -0.00(-0.37%)
Oct 23, 2024 0.1061 0.1079 0.1061 0.1079 2,966 +0.00(+0.84%)
Oct 22, 2024 0.1061 0.1072 0.1061 0.1070 16,400 +0.00(+0.00%)
Oct 21, 2024 0.1062 0.1090 0.1062 0.1070 76,823 +0.00(+0.09%)
Oct 18, 2024 0.1068 0.1076 0.1025 0.1069 147,840 -0.00(-0.37%)
Oct 17, 2024 0.1046 0.1103 0.1020 0.1073 179,126 -0.00(-0.28%)
Oct 16, 2024 0.1081 0.1180 0.1060 0.1076 608,947 -0.00(-0.28%)
Oct 15, 2024 0.1022 0.1081 0.1022 0.1079 30,801 -0.00(-0.28%)
Oct 14, 2024 0.1050 0.1082 0.1023 0.1082 34,689 +0.00(+0.00%)
Oct 11, 2024 0.1070 0.1090 0.1050 0.1082 63,690 +0.00(+3.54%)
Oct 10, 2024 0.1055 0.1097 0.1016 0.1045 2,600 -0.01(-4.57%)
Oct 09, 2024 0.1044 0.1095 0.1010 0.1095 50,688 +0.00(+1.01%)
Oct 08, 2024 0.1096 0.1096 0.1005 0.1084 74,080 +0.00(+3.24%)
Oct 07, 2024 0.1050 0.1100 0.1000 0.1050 91,723 -0.01(-4.55%)
Oct 04, 2024 0.0980 0.1181 0.0980 0.1100 157,700 +0.01(+12.47%)
Oct 03, 2024 0.1000 0.1000 0.0977 0.0978 89,247 -0.00(-2.98%)
Oct 02, 2024 0.0940 0.1060 0.0940 0.1008 169,284 +0.01(+6.11%)
Oct 01, 2024 0.1034 0.1080 0.0950 0.0950 29,580 -0.00(-2.96%)
Sep 30, 2024 0.0940 0.0979 0.0940 0.0979 24,000 +0.00(+0.20%)
Sep 27, 2024 0.0900 0.0979 0.0900 0.0977 356,906 +0.01(+8.56%)
Sep 26, 2024 0.0900 0.0900 0.0865 0.0900 105,570 +0.00(+0.00%)
Sep 25, 2024 0.0900 0.0900 0.0865 0.0900 47,445 +0.00(+0.33%)
Sep 24, 2024 0.0895 0.0900 0.0895 0.0897 32,201 -0.00(-0.33%)
Sep 23, 2024 0.0899 0.0900 0.0875 0.0900 258,832 +0.00(+0.00%)
Sep 20, 2024 0.0873 0.0900 0.0873 0.0900 166,555 +0.00(+0.11%)
Sep 19, 2024 0.0875 0.0900 0.0853 0.0899 142,300 +0.00(+0.11%)
Sep 18, 2024 0.0895 0.0899 0.0875 0.0898 64,400 -0.00(-0.22%)
Sep 17, 2024 0.0871 0.0900 0.0871 0.0900 1,736,741 +0.00(+1.81%)
Sep 16, 2024 0.0999 0.0999 0.0762 0.0884 552,576 -0.01(-11.51%)
Sep 13, 2024 0.0952 0.1039 0.0785 0.0999 1,124,024 -0.01(-5.93%)
Sep 12, 2024 0.1050 0.1099 0.1050 0.1062 44,600 +0.00(+0.28%)
Sep 11, 2024 0.1112 0.1140 0.1024 0.1059 119,691 -0.01(-5.78%)
Sep 10, 2024 0.1129 0.1160 0.1023 0.1124 678,909 -0.00(-0.35%)
Sep 09, 2024 0.1100 0.1175 0.1050 0.1128 104,005 +0.00(+4.25%)
Sep 06, 2024 0.1123 0.1147 0.1058 0.1082 72,466 -0.00(-4.33%)
Sep 05, 2024 0.1050 0.1214 0.0993 0.1131 316,231 +0.01(+12.54%)
Sep 04, 2024 0.1051 0.1099 0.0975 0.1005 316,289 +0.00(+0.50%)
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.