Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Provectus Biopharmaceuticals Inc (QB) | PVCT | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.00475 | -8.13% | 0.0537 | 0.047 | 0.0584 | 0.0584 | 0.05845 | 16:01:03 |
PVCT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.051 | 0.0599 | 0.0385 | 0.0478196 | 166,928 | 0.0027 | 5.29% |
| 1 Month | 0.04 | 0.0599 | 0.03 | 0.0417865 | 339,885 | 0.0137 | 34.25% |
| 3 Months | 0.06265 | 0.07 | 0.03 | 0.0522657 | 326,522 | -0.00895 | -14.29% |
| 6 Months | 0.067 | 0.075 | 0.03 | 0.0576953 | 321,039 | -0.0133 | -19.85% |
| 1 Year | 0.051 | 0.075 | 0.0111 | 0.0588948 | 279,457 | 0.0027 | 5.29% |
| 3 Years | 0.0434 | 0.092 | 0.0111 | 0.0554274 | 451,943 | 0.0103 | 23.73% |
| 5 Years | 0.035 | 0.092 | 0.011 | 0.0384811 | 881,268 | 0.0187 | 53.43% |
PVCT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2020 | 0.0537 | -0.00475 | -8.13% | 0.0584 | 0.0584 | 0.047 | 62,107 |
| Apr 08 2020 | 0.05845 | 0.01045 | 21.77% | 0.04785 | 0.0599 | 0.04785 | 335,535 |
| Apr 07 2020 | 0.048 | 0.0088 | 22.45% | 0.0489 | 0.052 | 0.0421 | 97,442 |
| Apr 06 2020 | 0.0392 | -0.0058 | -12.89% | 0.05034 | 0.0539 | 0.0385 | 346,120 |
| Apr 03 2020 | 0.045 | -0.00025 | -0.55% | 0.045 | 0.04945 | 0.0412 | 58,835 |
| Apr 02 2020 | 0.04525 | -0.00075 | -1.63% | 0.051 | 0.051 | 0.045 | 104,800 |
| Apr 01 2020 | 0.046 | -0.007 | -13.21% | 0.0595 | 0.0595 | 0.0401 | 299,607 |
| Mar 31 2020 | 0.053 | 0.00 | 0.0% | 0.052 | 0.053 | 0.04075 | 90,159 |
| Mar 30 2020 | 0.053 | 0.001 | 1.92% | 0.0501 | 0.053 | 0.048 | 151,873 |
| Mar 27 2020 | 0.052 | 0.001 | 1.96% | 0.0485 | 0.055 | 0.045 | 198,453 |
| Mar 26 2020 | 0.051 | 0.016 | 45.71% | 0.039 | 0.052 | 0.035 | 767,033 |
| Mar 25 2020 | 0.035 | -0.0039 | -10.03% | 0.0395 | 0.0395 | 0.035 | 303,458 |
| Mar 24 2020 | 0.0389 | 0.0049 | 14.41% | 0.03716 | 0.0395 | 0.035 | 108,953 |
| Mar 23 2020 | 0.034 | 0.0025 | 7.94% | 0.031 | 0.0356 | 0.031 | 184,932 |
| Mar 20 2020 | 0.0315 | -0.004 | -11.27% | 0.031 | 0.037 | 0.031 | 246,879 |
| Mar 19 2020 | 0.0355 | -0.00245 | -6.46% | 0.032 | 0.0383 | 0.03 | 217,732 |
| Mar 18 2020 | 0.03795 | -0.00205 | -5.13% | 0.04 | 0.04 | 0.0305 | 823,771 |
| Mar 17 2020 | 0.04 | 0.005 | 14.29% | 0.036 | 0.04 | 0.0318 | 478,227 |
| Mar 16 2020 | 0.035 | -0.005 | -12.5% | 0.035 | 0.0513 | 0.0301 | 415,901 |
| Mar 13 2020 | 0.04 | 0.0011 | 2.83% | 0.039 | 0.04 | 0.035 | 712,402 |
| Mar 12 2020 | 0.0389 | -0.0056 | -12.58% | 0.04 | 0.045 | 0.0352 | 1,136,629 |
| Mar 11 2020 | 0.0445 | 0.0016 | 3.73% | 0.04 | 0.045 | 0.04 | 244,714 |
| Mar 10 2020 | 0.0429 | -0.0051 | -10.63% | 0.0524 | 0.0524 | 0.03605 | 415,693 |
