기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Provectus Biopharmaceuticals Inc (QB) | PVCT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.195 | 0.19255 | 0.195 | 0.1949 |
PVCT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.18792 | 0.199 | 0.1851 | 0.197155 | 116,310 | 0.00463 | 2.46% |
1개월 | 0.15734 | 0.199 | 0.137 | 0.1739903 | 163,727 | 0.03521 | 22.38% |
3개월 | 0.13 | 0.2245 | 0.117 | 0.1784986 | 337,320 | 0.06255 | 48.12% |
6개월 | 0.082 | 0.2245 | 0.078 | 0.1506367 | 305,641 | 0.11055 | 134.82% |
1년 | 0.1335 | 0.2245 | 0.056 | 0.1331819 | 237,554 | 0.05905 | 44.23% |
3년 | 0.061 | 0.2245 | 0.034 | 0.0968702 | 249,364 | 0.13155 | 215.66% |
5년 | 0.0405 | 0.2245 | 0.0005 | 0.0820319 | 276,240 | 0.15205 | 375.43% |
PVCT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.1949 | -0.003 | -1.52% | 0.198 | 0.198 | 0.19 | 81,575 |
01 5월(5) 2024 | 0.1979 | -0.0011 | -0.55% | 0.199 | 0.199 | 0.192 | 60,060 |
30 4월(4) 2024 | 0.199 | 0.0005 | 0.25% | 0.198917 | 0.199 | 0.1909 | 149,227 |
27 4월(4) 2024 | 0.1985 | 0.0021 | 1.07% | 0.1964 | 0.1985 | 0.1901 | 39,686 |
26 4월(4) 2024 | 0.1964 | 0.0024 | 1.24% | 0.18792 | 0.1964 | 0.1851 | 251,000 |
25 4월(4) 2024 | 0.194 | -0.0007 | -0.36% | 0.1948 | 0.1948 | 0.1809 | 67,734 |
24 4월(4) 2024 | 0.1947 | -0.0001 | -0.05% | 0.1948 | 0.1948 | 0.19 | 138,051 |
23 4월(4) 2024 | 0.1948 | 0.00 | 0.00% | 0.1948 | 0.1948 | 0.19192 | 63,395 |
20 4월(4) 2024 | 0.1948 | -0.0002 | -0.10% | 0.1945 | 0.1948 | 0.18 | 198,647 |
19 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.1968 | 0.1968 | 0.18756 | 56,479 |
18 4월(4) 2024 | 0.19 | 0.0101 | 5.61% | 0.17 | 0.19 | 0.1435 | 60,302 |
17 4월(4) 2024 | 0.1799 | 0.0124 | 7.40% | 0.1675 | 0.1802 | 0.1585 | 676,310 |
16 4월(4) 2024 | 0.1675 | 0.0001 | 0.06% | 0.1601 | 0.169 | 0.1601 | 52,451 |
13 4월(4) 2024 | 0.1674 | -0.0145 | -7.97% | 0.182 | 0.182 | 0.165 | 25,580 |
12 4월(4) 2024 | 0.1819 | 0.0122 | 7.19% | 0.1697 | 0.1989 | 0.1583 | 54,474 |
11 4월(4) 2024 | 0.1697 | 0.0097 | 6.06% | 0.1582 | 0.17 | 0.1582 | 165,423 |
10 4월(4) 2024 | 0.16 | 0.01543 | 10.67% | 0.1487 | 0.164 | 0.137 | 84,423 |
09 4월(4) 2024 | 0.14457 | -0.00443 | -2.97% | 0.14 | 0.1487 | 0.13724 | 420,940 |
06 4월(4) 2024 | 0.149 | -0.00425 | -2.77% | 0.15 | 0.1507 | 0.14 | 445,472 |
05 4월(4) 2024 | 0.15325 | -0.00665 | -4.16% | 0.15734 | 0.15985 | 0.151 | 183,315 |
04 4월(4) 2024 | 0.1599 | -0.0147 | -8.42% | 0.161 | 0.17 | 0.1505 | 333,259 |
03 4월(4) 2024 | 0.1746 | -0.0155 | -8.15% | 0.176 | 0.18 | 0.1702 | 240,905 |