Canada markets closed

Provectus Biopharmaceuticals, Inc. (PVCT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1930+0.0017 (+0.91%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.19800.19800.19010.19300.1930128,865
May 02, 20240.19500.19800.19100.19100.1910169,200
May 01, 20240.19800.19800.19000.19500.195081,600
Apr 30, 20240.19900.19900.19200.19800.198060,100
Apr 29, 20240.19900.19900.19100.19900.1990149,200
Apr 26, 20240.19600.19900.19000.19900.199039,700
Apr 25, 20240.18800.19600.18500.19600.1960251,000
Apr 24, 20240.19500.19500.18100.19400.194067,700
Apr 23, 20240.19500.19500.19000.19500.1950138,100
Apr 22, 20240.19500.19500.19200.19500.195063,400
Apr 19, 20240.19500.19500.18000.19500.1950198,600
Apr 18, 20240.19700.19700.18800.19500.195056,500
Apr 17, 20240.17000.19000.14400.19000.190060,300
Apr 16, 20240.16800.18000.15900.18000.1800676,300
Apr 15, 20240.16000.16900.16000.16800.168052,500
Apr 12, 20240.18200.18200.16500.16700.167025,600
Apr 11, 20240.17000.19900.15800.18200.182054,500
Apr 10, 20240.15800.17000.15800.17000.1700165,400
Apr 09, 20240.14900.16400.13700.16000.160084,400
Apr 08, 20240.14000.14900.13700.14500.1450420,900
Apr 05, 20240.15000.15000.14000.14900.1490445,500
Apr 04, 20240.15700.16000.15100.15300.1530183,300
Apr 03, 20240.16100.17000.15100.16000.1600333,300
Apr 02, 20240.17600.18000.17000.17500.1750240,900
Apr 01, 20240.18500.20000.17000.19000.1900532,500
Mar 28, 20240.20000.20000.17700.18300.1830236,400
Mar 27, 20240.19500.20700.19300.20000.2000478,100
Mar 26, 20240.20000.20500.18600.19700.1970464,700
Mar 25, 20240.19000.20000.18400.20000.2000273,000
Mar 22, 20240.19800.19800.18000.19100.1910213,300
Mar 21, 20240.19600.20000.18300.19800.1980141,400
Mar 20, 20240.20000.20000.19500.20000.200080,400
Mar 19, 20240.20000.20000.18200.19800.1980344,400
Mar 18, 20240.21900.22500.19500.20000.2000689,400
Mar 15, 20240.20400.21900.20200.21700.2170174,000
Mar 14, 20240.21200.21300.20000.20200.202080,500
Mar 13, 20240.21800.22000.19000.20700.2070343,000
Mar 12, 20240.21000.22000.20600.21400.2140484,500
Mar 11, 20240.20000.21800.19900.20400.2040464,700
Mar 08, 20240.21500.22300.18100.19900.19901,914,200
Mar 07, 20240.17100.21900.16600.21300.21301,884,100
Mar 06, 20240.16000.17000.15000.17000.17001,020,100
Mar 05, 20240.16900.16900.16000.16800.168089,100
Mar 04, 20240.15800.17000.14500.16900.16901,406,700
Mar 01, 20240.15000.16000.15000.15800.1580501,200
Feb 29, 20240.14600.14900.14000.14900.1490208,300
Feb 28, 20240.14400.14700.14400.14600.146086,200
Feb 27, 20240.14400.14500.14400.14500.1450203,900
Feb 26, 20240.14000.14400.14000.14400.1440159,100
Feb 23, 20240.14100.14400.14000.14200.1420186,300
Feb 22, 20240.14200.14500.14100.14500.1450648,800
Feb 21, 20240.14300.14300.14000.14200.1420239,900
Feb 20, 20240.13900.14300.13900.14200.1420220,200
Feb 16, 20240.13700.14000.13600.13900.139086,800
Feb 15, 20240.13000.13700.13000.13600.1360101,200
Feb 14, 20240.13400.13600.12900.13600.136084,200
Feb 13, 20240.12900.13700.12200.13300.1330129,900
Feb 12, 20240.13800.13800.12200.12900.1290138,500
Feb 09, 20240.12000.14000.12000.13700.1370480,100
Feb 08, 20240.13000.14500.11700.13000.1300926,700
Feb 07, 20240.12700.13000.12200.13000.130096,800
Feb 06, 20240.13000.13000.12100.13000.1300130,700
Feb 05, 20240.12500.13000.12000.12700.1270239,400
Feb 02, 20240.12200.13000.12200.12900.1290116,800
Feb 01, 20240.12700.12900.12000.12900.129052,000
Jan 31, 20240.11900.13000.11200.12400.1240586,500
Jan 30, 20240.11300.11800.10800.11800.1180362,600
Jan 29, 20240.10600.11300.10100.11300.1130157,900
Jan 26, 20240.09400.10600.09300.10500.1050111,100
Jan 25, 20240.10100.10800.09800.10500.1050121,200
Jan 24, 20240.10300.10600.09800.10100.101095,100
Jan 23, 20240.10600.11100.10100.10400.1040264,000
Jan 22, 20240.11000.11000.10500.10600.1060130,100
Jan 19, 20240.10000.10900.09500.10700.1070376,300
Jan 18, 20240.09400.10000.09400.10000.100051,400
Jan 17, 20240.09300.10000.09300.10000.100019,000
Jan 16, 20240.10000.10300.09800.09800.098074,700
Jan 12, 20240.10000.10500.10000.10300.103072,900
Jan 11, 20240.10200.11000.10000.10300.1030129,200
Jan 10, 20240.11000.11000.10500.10900.109087,400
Jan 09, 20240.11500.11500.10800.11500.115058,100
Jan 08, 20240.11300.11500.10600.11500.115096,300
Jan 05, 20240.11900.11900.10700.11700.1170187,800
Jan 04, 20240.10400.11900.10000.11900.119061,600
Jan 03, 20240.10500.10500.09300.10000.1000113,700
Jan 02, 20240.08500.10500.08500.10500.1050135,200
Dec 29, 20230.09400.09600.08500.09600.0960301,900
Dec 28, 20230.10000.10300.08100.09400.0940424,100
Dec 27, 20230.09200.10300.09200.10000.1000250,300
Dec 26, 20230.09000.10200.08500.10000.1000405,400
Dec 22, 20230.09400.09800.09000.09500.095097,800
Dec 21, 20230.09600.10000.08300.09800.0980355,900
Dec 20, 20230.10000.10000.09600.09700.0970144,600
Dec 19, 20230.08700.10000.08700.10000.100043,600
Dec 18, 20230.10900.11000.08700.09200.0920477,800
Dec 15, 20230.10900.10900.10500.10900.109029,500
Dec 14, 20230.10900.10900.10000.10300.1030354,600
Dec 13, 20230.10000.10900.10000.10500.1050189,300
Dec 12, 20230.10600.10900.10000.10500.1050150,000
Dec 11, 20230.11500.11500.10100.10600.1060111,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...