Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivot Pharmaceuticals Inc (OP: PVOTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2017 0.6500 0.6500 0.6500 95 +0.00(+0.00%)
Nov 28, 2017 0.5800 0.6500 0.5700 0.6500 29,305 +0.07(+12.07%)
Nov 27, 2017 0.6500 0.6500 0.3805 0.5800 9,280 -0.06(-9.38%)
Nov 24, 2017 0.6000 0.6410 0.5900 0.6400 39,582 +0.14(+28.00%)
Nov 22, 2017 0.4950 0.6000 0.4000 0.5000 26,792 +0.00(+0.20%)
Nov 21, 2017 0.5100 0.5100 0.4990 0.4990 7,375 +0.10(+24.75%)
Nov 20, 2017 0.5100 0.5100 0.4000 0.4000 22,732 +0.00(+0.00%)
Nov 17, 2017 0.5100 0.5100 0.4000 0.4000 8,500 -0.05(-11.11%)
Nov 16, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Nov 15, 2017 0.4500 0.4500 0.4500 0.4500 11,250 +0.06(+15.24%)
Nov 14, 2017 0.4847 0.5100 0.3905 0.3905 9,975 -0.12(-23.43%)
Nov 10, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 07, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 03, 2017 0.5100 0.5100 0.5100 0 +0.12(+30.60%)
Nov 02, 2017 0.4200 0.4400 0.3905 0.3905 5,565 +0.01(+2.63%)
Nov 01, 2017 0.3805 0.3805 0.3805 0.3805 502 +0.00(+0.00%)
Oct 31, 2017 0.3805 0.3865 0.3805 0.3805 3,672 -0.07(-15.44%)
Oct 30, 2017 0.3902 0.4500 0.3805 0.4500 1,825 +0.03(+7.14%)
Oct 27, 2017 0.4200 0.4200 0.4200 0.4200 1,300 -0.07(-14.29%)
Oct 26, 2017 0.4900 0.4900 0.4900 0.4900 100 -0.01(-2.00%)
Oct 25, 2017 0.4900 0.5000 0.4900 0.5000 1,565 +0.06(+13.64%)
Oct 24, 2017 0.3840 0.4400 0.3835 0.4400 3,300 -0.04(-8.33%)
Oct 23, 2017 0.4900 0.4900 0.3800 0.4800 28,766 -0.01(-2.04%)
Oct 20, 2017 0.4900 0.4900 0.3770 0.4900 20,735 -0.02(-3.92%)
Oct 19, 2017 0.4700 0.5100 0.4670 0.5100 44,120 +0.04(+8.51%)
Oct 18, 2017 0.4800 0.4800 0.3700 0.4700 6,058 -0.01(-2.08%)
Oct 17, 2017 0.4900 0.4900 0.4800 0.4800 1,450 +0.00(+0.00%)
Oct 16, 2017 0.4500 0.4800 0.3500 0.4800 18,250 +0.04(+8.11%)
Oct 13, 2017 0.3768 0.5000 0.3768 0.4440 800 -0.06(-11.20%)
Oct 12, 2017 0.5000 0.5000 0.3200 0.5000 700 +0.00(+0.00%)
Oct 11, 2017 0.3184 0.5200 0.3184 0.5000 37,050 +0.20(+66.67%)
Oct 10, 2017 0.4200 0.4400 0.1352 0.3000 39,828 -0.14(-31.82%)
Oct 09, 2017 0.5000 0.5200 0.3700 0.4400 19,140 -0.08(-15.38%)
Oct 06, 2017 0.2850 0.5200 0.2850 0.5200 60,412 +0.24(+82.46%)
Oct 05, 2017 0.2300 0.2850 0.2300 0.2850 36,120 +0.05(+23.91%)
Oct 04, 2017 0.2200 0.2500 0.2100 0.2300 63,709 +0.02(+9.52%)
Oct 03, 2017 0.1800 0.2400 0.1800 0.2100 20,908 +0.03(+16.67%)
Oct 02, 2017 0.1800 0.1800 0.1400 0.1800 28,918 -0.02(-10.00%)
Sep 29, 2017 0.1800 0.2000 0.1800 0.2000 20,600 +0.00(+0.00%)
Sep 28, 2017 0.2000 0.2100 0.2000 0.2000 29,300 +0.00(+0.00%)
Sep 27, 2017 0.1900 0.2000 0.1700 0.2000 5,620 +0.01(+5.26%)
Sep 26, 2017 0.1600 0.1900 0.1600 0.1900 20,720 +0.01(+2.70%)
Sep 25, 2017 0.1700 0.1850 0.1700 0.1850 26,000 +0.02(+15.62%)
Sep 22, 2017 0.1650 0.1650 0.1600 0.1600 5,500 +0.01(+6.67%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 19, 2017 0.1300 0.1550 0.1300 0.1500 37,500 +0.02(+15.38%)
Sep 18, 2017 0.1300 0.1300 0.1300 0.1300 30,000 +0.03(+23.81%)
Sep 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.