Skip to main content
Provectus Biopharmaceuticals, Inc. (PVCT)
OTCMKTS · Delayed Price · Currency is USD
0.121
+0.001 (0.83%)
Dec 3, 2024, 4:00 PM EST

PVCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20240.120.120.110.120.120.94%107,040
Dec 2, 20240.120.120.110.120.121.69%347,964
Nov 29, 20240.120.120.120.120.12-4.38%86,721
Nov 27, 20240.120.120.120.120.127.16%443,642
Nov 26, 20240.120.120.110.120.12-2.58%235,000
Nov 25, 20240.120.120.120.120.12-1.42%65,130
Nov 22, 20240.110.120.110.120.125.45%308,351
Nov 21, 20240.110.110.110.110.11-0.09%72,285
Nov 20, 20240.110.110.110.110.113.41%286,750
Nov 19, 20240.100.110.100.110.11-1.70%205,979
Nov 18, 20240.110.110.100.110.111.68%487,563
Nov 15, 20240.110.110.110.110.11-0.81%837,440
Nov 14, 20240.110.110.110.110.11-0.45%762,932
Nov 13, 20240.110.120.110.110.11-1.68%452,914
Nov 12, 20240.110.110.110.110.114.29%517,506
Nov 11, 20240.100.110.100.110.110.69%33,841
Nov 8, 20240.100.110.100.110.11-4.00%355,235
Nov 7, 20240.110.110.100.110.11-1.14%9,013
Nov 6, 20240.110.110.100.110.114.12%59,139
Nov 5, 20240.110.110.110.110.111.32%40,605
Nov 4, 20240.100.110.100.110.114.53%54,600
Nov 1, 20240.100.110.100.100.10-1.20%153,474
Oct 31, 20240.110.110.100.100.10-2.38%136,951
Oct 30, 20240.100.110.100.110.110.62%253,161
Oct 29, 20240.110.110.100.110.11-1.90%595,290
Oct 28, 20240.100.110.100.110.11-59,749
Oct 25, 20240.100.110.100.110.110.88%103,971
Oct 24, 20240.110.110.110.110.11-0.42%50,225
Oct 23, 20240.110.110.110.110.110.84%2,966
Oct 22, 20240.110.110.110.110.11-16,400
Oct 21, 20240.110.110.110.110.110.09%76,823
Oct 18, 20240.100.110.100.110.11-0.42%147,840
Oct 17, 20240.110.110.100.110.11-0.21%179,126
Oct 16, 20240.110.120.110.110.11-0.30%608,947
Oct 15, 20240.100.110.100.110.11-0.28%30,801
Oct 14, 20240.110.110.100.110.11-34,689
Oct 11, 20240.110.110.110.110.113.50%63,690
Oct 10, 20240.110.110.100.100.10-4.53%2,600
Oct 9, 20240.100.110.100.110.111.01%50,688
Oct 8, 20240.110.110.100.110.113.24%74,080
Oct 7, 20240.110.110.100.110.11-4.55%91,723
Oct 4, 20240.100.120.100.110.1112.47%157,700
Oct 3, 20240.100.100.100.100.10-3.01%89,247
Oct 2, 20240.090.110.090.100.106.15%169,284
Oct 1, 20240.100.110.100.100.10-2.96%29,580
Sep 30, 20240.090.100.090.100.100.20%24,000
Sep 27, 20240.090.100.090.100.108.56%356,906
Sep 26, 20240.090.090.090.090.09-105,570
Sep 25, 20240.090.090.090.090.090.33%47,445
Sep 24, 20240.090.090.090.090.09-0.33%32,201
Sep 23, 20240.090.090.090.090.09-258,832
Sep 20, 20240.090.090.090.090.090.11%166,555
Sep 19, 20240.090.090.090.090.090.11%142,300
Sep 18, 20240.090.090.090.090.09-0.22%64,400
Sep 17, 20240.090.090.090.090.091.83%1,736,741
Sep 16, 20240.100.100.080.090.09-11.49%552,576
Sep 13, 20240.100.100.080.100.10-6.01%1,124,024
Sep 12, 20240.110.110.110.110.110.32%44,600
Sep 11, 20240.110.110.100.110.11-5.75%119,691
Sep 10, 20240.110.120.100.110.11-0.39%678,909
Sep 9, 20240.120.120.110.110.114.25%104,005
Sep 6, 20240.110.110.110.110.11-4.33%72,466
Sep 5, 20240.100.120.100.110.1113.10%316,231
Sep 4, 20240.110.110.100.100.10-316,289
Sep 3, 20240.100.110.100.100.1011.11%95,250
Aug 30, 20240.090.100.090.090.09-5.26%596,538
Aug 29, 20240.100.110.090.100.10-5.94%329,215
Aug 28, 20240.110.110.090.100.10-8.18%104,285
Aug 27, 20240.120.120.100.110.11-12.00%202,351
Aug 26, 20240.120.130.120.130.134.60%86,677
Aug 23, 20240.110.120.110.120.128.73%130,977
Aug 22, 20240.100.110.100.110.116.19%84,292
Aug 21, 20240.110.110.100.100.103.50%78,810
Aug 20, 20240.090.100.090.100.100.50%117,536
Aug 19, 20240.090.100.090.100.1010.56%49,000
Aug 16, 20240.080.090.080.090.093.81%82,427
Aug 15, 20240.090.090.080.090.09-2.58%139,100
Aug 14, 20240.080.090.080.090.091.27%63,200
Aug 13, 20240.100.100.080.090.09-12.12%100,546
Aug 12, 20240.080.100.080.100.1018.48%277,287
Aug 9, 20240.090.090.040.080.08-5.89%752,008
Aug 8, 20240.090.090.090.090.090.76%94,695
Aug 7, 20240.090.090.090.090.09-4.71%120,919
Aug 6, 20240.090.090.090.090.09-1.06%28,002
Aug 5, 20240.090.100.090.090.093.57%125,288
Aug 2, 20240.090.100.090.090.09-3.08%154,845
Aug 1, 20240.100.100.090.090.09-8.24%1,399,618
Jul 31, 20240.100.110.090.100.100.20%390,122
Jul 30, 20240.110.110.100.100.10-7.00%125,325
Jul 29, 20240.110.110.100.110.114.76%94,910
Jul 26, 20240.100.110.100.110.11-8.14%89,918
Jul 25, 20240.110.110.100.110.118.44%98,656
Jul 24, 20240.110.110.100.110.11-8.27%137,268
Jul 23, 20240.110.120.110.110.119.64%84,550
Jul 22, 20240.110.110.100.100.10-0.85%164,950
Jul 19, 20240.110.110.100.110.110.67%416,425
Jul 18, 20240.110.110.100.110.11-11.69%432,181
Jul 17, 20240.120.120.110.120.1210.09%23,466
Jul 16, 20240.110.110.110.110.11-5.84%165,277
Jul 15, 20240.120.120.110.110.11-1.82%202,363