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 (%)
Mar 30, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2020 0.0500 0.0700 0.0500 0.0500 4,000 -0.02(-28.57%)
Mar 26, 2020 0.0327 0.0700 0.0327 0.0700 36,050 +0.01(+25.67%)
Mar 25, 2020 0.0414 0.0557 0.0414 0.0557 8,565 +0.01(+16.28%)
Mar 24, 2020 0.0313 0.0570 0.0313 0.0479 7,512 +0.00(+10.62%)
Mar 23, 2020 0.0301 0.0543 0.0301 0.0433 7,472 -0.01(-20.26%)
Mar 20, 2020 0.0600 0.0600 0.0475 0.0543 58,200 -0.04(-43.44%)
Mar 19, 2020 0.0577 0.0960 0.0302 0.0960 30,853 +0.04(+66.09%)
Mar 18, 2020 0.0701 0.0701 0.0401 0.0578 1,920 -0.01(-15.25%)
Mar 17, 2020 0.0407 0.0682 0.0401 0.0682 33,560 -0.00(-5.93%)
Mar 16, 2020 0.0559 0.0725 0.0415 0.0725 28,264 +0.00(+0.00%)
Mar 13, 2020 0.0702 0.0725 0.0402 0.0725 5,400 +0.00(+3.57%)
Mar 12, 2020 0.0401 0.0777 0.0401 0.0700 29,985 -0.00(-1.96%)
Mar 11, 2020 0.0600 0.0765 0.0507 0.0714 81,090 -0.00(-3.77%)
Mar 10, 2020 0.0675 0.0823 0.0675 0.0742 74,020 -0.01(-11.35%)
Mar 09, 2020 0.0837 0.0837 0.0837 0.0837 210 +0.01(+19.57%)
Mar 06, 2020 0.0577 0.0785 0.0301 0.0700 12,200 +0.01(+16.47%)
Mar 05, 2020 0.0301 0.1476 0.0301 0.0601 13,315 -0.02(-28.37%)
Mar 04, 2020 0.0600 0.0839 0.0600 0.0839 17,576 +0.01(+19.86%)
Mar 03, 2020 0.0600 0.0764 0.0600 0.0700 21,065 -0.01(-9.33%)
Mar 02, 2020 0.0600 0.0772 0.0600 0.0772 48,362 +0.01(+7.07%)
Feb 28, 2020 0.0552 0.0777 0.0500 0.0721 68,000 +0.01(+20.17%)
Feb 27, 2020 0.0940 0.0940 0.0600 0.0600 15,250 -0.03(-35.97%)
Feb 26, 2020 0.0810 0.1090 0.0706 0.0937 12,904 +0.01(+6.72%)
Feb 25, 2020 0.0665 0.0878 0.0665 0.0878 5,449 +0.01(+9.34%)
Feb 24, 2020 0.0700 0.0803 0.0647 0.0803 152,949 +0.00(+0.37%)
Feb 21, 2020 0.1000 0.1000 0.0704 0.0800 4,800 -0.01(-11.11%)
Feb 20, 2020 0.0822 0.0900 0.0822 0.0900 15,200 -0.02(-17.43%)
Feb 19, 2020 0.0796 0.1090 0.0724 0.1090 23,214 +0.01(+9.55%)
Feb 18, 2020 0.0605 0.0995 0.0605 0.0995 15,746 +0.01(+9.58%)
Feb 14, 2020 0.0605 0.0908 0.0605 0.0908 6,600 -0.01(-9.83%)
Feb 13, 2020 0.0559 0.1090 0.0559 0.1007 64,669 -0.01(-7.61%)
Feb 12, 2020 0.1090 0.1090 0.0807 0.1090 17,166 +0.01(+15.83%)
Feb 11, 2020 0.1079 0.1079 0.0864 0.0941 37,168 -0.01(-13.67%)
Feb 10, 2020 0.0870 0.1100 0.0859 0.1090 3,155 +0.01(+12.37%)
Feb 07, 2020 0.0970 0.0985 0.0851 0.0970 22,000 +0.00(+0.00%)
Feb 06, 2020 0.0970 0.1066 0.0801 0.0970 12,429 -0.00(-3.00%)
Feb 05, 2020 0.0873 0.1069 0.0873 0.1000 24,220 +0.01(+8.70%)
Feb 04, 2020 0.0974 0.1069 0.0920 0.0920 23,033 -0.01(-5.45%)
Feb 03, 2020 0.1000 0.1100 0.0970 0.0973 35,700 -0.01(-8.98%)
Jan 31, 2020 0.0764 0.1069 0.0754 0.1069 4,800 +0.01(+6.37%)
Jan 30, 2020 0.0744 0.1099 0.0615 0.1005 46,257 +0.01(+6.69%)
Jan 29, 2020 0.0726 0.0942 0.0726 0.0942 1,348 -0.00(-2.48%)
Jan 28, 2020 0.1100 0.1100 0.0789 0.0966 25,861 -0.00(-1.53%)
Jan 24, 2020 0.0981 0.0981 0.0981 0 +0.00(+4.25%)
Jan 23, 2020 0.0761 0.0941 0.0600 0.0941 72,358 +0.01(+12.97%)
Jan 22, 2020 0.0893 0.0893 0.0696 0.0833 76,679 -0.00(-4.36%)
Jan 21, 2020 0.0719 0.0930 0.0719 0.0871 29,919 -0.02(-15.02%)
Jan 17, 2020 0.1045 0.1099 0.0912 0.1025 34,600 -0.01(-6.82%)
Jan 16, 2020 0.1025 0.1100 0.0870 0.1100 52,605 +0.00(+0.09%)
Jan 15, 2020 0.0692 0.1099 0.0692 0.1099 47,290 +0.00(+2.33%)
Jan 14, 2020 0.1000 0.1200 0.1000 0.1074 171,017 -0.01(-7.49%)
Jan 13, 2020 0.0998 0.1161 0.0998 0.1161 13,409 +0.01(+9.12%)
Jan 10, 2020 0.1150 0.1150 0.1012 0.1064 19,900 +0.00(+4.62%)
Jan 09, 2020 0.1119 0.1169 0.1012 0.1017 56,299 -0.02(-18.64%)
Jan 08, 2020 0.1300 0.1714 0.0998 0.1250 53,016 -0.01(-3.85%)
Jan 07, 2020 0.1232 0.1352 0.1012 0.1300 55,400 +0.01(+6.82%)
Jan 06, 2020 0.0942 0.1217 0.0942 0.1217 19,845 +0.01(+10.64%)
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.