Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.0616	0.0697	0.0500	0.0540	1,442,754	-0.01(-19.64%)
Nov 24, 2025	0.0663	0.0697	0.0609	0.0672	109,910	-0.00(-4.00%)
Nov 21, 2025	0.0676	0.0750	0.0606	0.0700	178,700	+0.00(+2.04%)
Nov 20, 2025	0.0686	0.0698	0.0640	0.0686	10,300	-0.00(-1.72%)
Nov 19, 2025	0.0696	0.0698	0.0627	0.0698	63,140	+0.00(+0.87%)
Nov 18, 2025	0.0649	0.0695	0.0649	0.0692	123,460	+0.01(+13.44%)
Nov 17, 2025	0.0649	0.0649	0.0605	0.0610	156,967	-0.00(-6.01%)
Nov 14, 2025	0.0619	0.0649	0.0602	0.0649	97,325	+0.00(+0.62%)
Nov 13, 2025	0.0600	0.0649	0.0599	0.0645	213,601	+0.00(+1.57%)
Nov 12, 2025	0.0645	0.0645	0.0591	0.0635	48,185	+0.00(+5.48%)
Nov 11, 2025	0.0649	0.0649	0.0553	0.0602	114,533	+0.00(+3.08%)
Nov 10, 2025	0.0645	0.0645	0.0550	0.0584	520,640	-0.01(-8.75%)
Nov 07, 2025	0.0637	0.0640	0.0568	0.0640	483,155	+0.00(+0.00%)
Nov 06, 2025	0.0699	0.0699	0.0601	0.0640	1,012,771	-0.01(-8.05%)
Nov 05, 2025	0.0720	0.0720	0.0650	0.0696	349,715	+0.00(+1.61%)
Nov 04, 2025	0.0697	0.0724	0.0683	0.0685	228,800	-0.00(-4.86%)
Nov 03, 2025	0.0700	0.0725	0.0683	0.0720	265,765	+0.00(+0.00%)
Oct 31, 2025	0.0710	0.0725	0.0689	0.0720	147,770	+0.00(+2.86%)
Oct 30, 2025	0.0733	0.0733	0.0700	0.0700	97,682	-0.00(-4.24%)
Oct 29, 2025	0.0727	0.0735	0.0718	0.0731	247,737	+0.00(+1.81%)
Oct 28, 2025	0.0681	0.0724	0.0681	0.0718	88,493	+0.00(+1.41%)
Oct 27, 2025	0.0698	0.0730	0.0660	0.0708	564,040	-0.00(-3.54%)
Oct 24, 2025	0.0715	0.0737	0.0700	0.0734	40,050	+0.00(+4.86%)
Oct 23, 2025	0.0737	0.0737	0.0700	0.0700	30,463	-0.00(-0.99%)
Oct 22, 2025	0.0700	0.0766	0.0700	0.0707	70,400	-0.00(-5.35%)
Oct 21, 2025	0.0700	0.0765	0.0700	0.0747	294,715	+0.00(+3.75%)
Oct 20, 2025	0.0745	0.0780	0.0720	0.0720	53,780	-0.00(-4.38%)
Oct 17, 2025	0.0745	0.0782	0.0725	0.0753	175,500	-0.00(-3.46%)
Oct 16, 2025	0.0710	0.0781	0.0710	0.0780	175,270	+0.00(+3.45%)
Oct 15, 2025	0.0726	0.0781	0.0725	0.0754	53,715	-0.00(-0.79%)
Oct 14, 2025	0.0732	0.0779	0.0715	0.0760	315,674	-0.00(-2.69%)
Oct 13, 2025	0.0734	0.0782	0.0720	0.0781	167,415	+0.00(+6.11%)
Oct 10, 2025	0.0781	0.0800	0.0736	0.0736	189,906	-0.01(-7.88%)
Oct 09, 2025	0.0799	0.0800	0.0755	0.0799	274,390	+0.00(+0.25%)
Oct 08, 2025	0.0778	0.0800	0.0755	0.0797	75,050	-0.00(-5.46%)
Oct 07, 2025	0.0830	0.0843	0.0750	0.0843	200,900	-0.00(-0.71%)
Oct 06, 2025	0.0801	0.0849	0.0757	0.0849	96,775	+0.01(+12.15%)
Oct 03, 2025	0.0770	0.0855	0.0750	0.0757	107,635	-0.00(-0.66%)
Oct 02, 2025	0.0720	0.0836	0.0717	0.0762	470,136	-0.01(-13.70%)
Oct 01, 2025	0.0875	0.0900	0.0796	0.0883	171,992	-0.00(-0.79%)
Sep 30, 2025	0.0900	0.0900	0.0865	0.0890	130,397	-0.00(-0.78%)
Sep 29, 2025	0.0897	0.0897	0.0803	0.0897	71,142	+0.00(+2.63%)
Sep 26, 2025	0.0900	0.0900	0.0785	0.0874	563,539	-0.00(-0.91%)
Sep 25, 2025	0.0615	0.0900	0.0615	0.0882	901,347	+0.02(+31.64%)
Sep 24, 2025	0.0662	0.0680	0.0616	0.0670	73,685	-0.00(-0.15%)
Sep 23, 2025	0.0672	0.0693	0.0650	0.0671	78,684	+0.00(+3.23%)
Sep 22, 2025	0.0684	0.0684	0.0641	0.0650	35,450	+0.00(+0.00%)
Sep 19, 2025	0.0635	0.0695	0.0627	0.0650	155,451	+0.00(+1.72%)
Sep 18, 2025	0.0671	0.0680	0.0610	0.0639	217,351	-0.00(-6.03%)
Sep 17, 2025	0.0674	0.0700	0.0607	0.0680	391,330	-0.00(-2.86%)
Sep 16, 2025	0.0737	0.0754	0.0674	0.0700	36,854	-0.00(-5.02%)
Sep 15, 2025	0.0694	0.0746	0.0650	0.0737	324,603	+0.00(+6.81%)
Sep 12, 2025	0.0696	0.0696	0.0650	0.0690	234,091	+0.00(+1.32%)
Sep 11, 2025	0.0713	0.0730	0.0675	0.0681	92,213	-0.00(-2.71%)
Sep 10, 2025	0.0719	0.0730	0.0690	0.0700	303,896	-0.00(-2.78%)
Sep 09, 2025	0.0730	0.0744	0.0720	0.0720	775,391	-0.00(-1.23%)
Sep 08, 2025	0.0744	0.0744	0.0721	0.0729	442,600	-0.00(-1.09%)
Sep 05, 2025	0.0745	0.0745	0.0732	0.0737	12,508	-0.00(-1.07%)
Sep 04, 2025	0.0762	0.0767	0.0739	0.0745	209,744	-0.00(-0.67%)
Sep 03, 2025	0.0782	0.0840	0.0742	0.0750	158,295	-0.01(-8.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Provectus Biopharmaceuticals Inc (OP:PVCT)

Historical Prices

Starting at $3.75/week.

Subscribe Today