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 29, 2018 0.7600 0.7600 0.7600 0 -0.13(-14.61%)
Mar 28, 2018 0.9639 0.9677 0.8500 0.8900 33,696 +0.05(+5.95%)
Mar 27, 2018 0.9728 0.9960 0.7800 0.8400 92,102 -0.15(-15.15%)
Mar 26, 2018 1.090 1.090 0.9350 0.9900 107,877 -0.08(-7.48%)
Mar 23, 2018 1.080 1.090 1.050 1.070 28,242 +0.02(+1.90%)
Mar 22, 2018 1.080 1.090 1.040 1.050 58,288 -0.03(-2.78%)
Mar 21, 2018 1.090 1.090 1.050 1.080 15,825 +0.03(+2.86%)
Mar 20, 2018 1.100 1.100 0.9966 1.050 80,463 -0.03(-3.10%)
Mar 19, 2018 1.151 1.151 1.070 1.084 50,896 -0.02(-1.49%)
Mar 16, 2018 1.272 1.280 1.060 1.100 90,486 -0.14(-11.29%)
Mar 15, 2018 1.352 1.352 1.240 1.240 43,747 -0.12(-8.82%)
Mar 14, 2018 1.350 1.460 1.350 1.360 49,939 +0.01(+0.74%)
Mar 13, 2018 1.380 1.400 1.350 1.350 28,436 -0.03(-2.17%)
Mar 12, 2018 1.462 1.470 1.338 1.380 102,218 +0.07(+5.34%)
Mar 09, 2018 1.200 1.338 1.180 1.310 70,619 +0.14(+11.97%)
Mar 08, 2018 1.120 1.189 1.120 1.170 26,047 +0.07(+6.36%)
Mar 07, 2018 1.134 1.150 1.070 1.100 67,874 -0.04(-3.89%)
Mar 06, 2018 1.280 1.360 1.145 1.145 55,448 -0.11(-8.44%)
Mar 05, 2018 1.200 1.420 1.190 1.250 96,121 +0.00(+0.00%)
Mar 02, 2018 1.099 1.250 1.084 1.250 135,500 +0.20(+19.05%)
Mar 01, 2018 0.9966 1.060 0.9900 1.050 28,144 +0.02(+1.94%)
Feb 28, 2018 1.138 1.150 0.9900 1.030 115,720 -0.11(-9.67%)
Feb 27, 2018 1.330 1.379 1.070 1.140 86,299 -0.28(-19.70%)
Feb 26, 2018 1.560 1.580 1.120 1.420 59,307 -0.07(-4.70%)
Feb 23, 2018 1.500 1.682 1.377 1.490 164,256 +0.05(+3.47%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.06(+4.64%)
Feb 15, 2018 1.480 1.480 1.363 1.376 47,288 -0.04(-3.15%)
Feb 14, 2018 1.460 1.500 1.360 1.421 44,219 -0.03(-2.01%)
Feb 13, 2018 1.500 1.610 1.300 1.450 92,697 -0.14(-8.81%)
Feb 12, 2018 1.660 1.710 1.498 1.590 80,101 -0.06(-3.64%)
Feb 09, 2018 1.830 1.830 1.500 1.650 259,561 -0.17(-9.34%)
Feb 08, 2018 1.900 1.909 1.767 1.820 48,474 -0.03(-1.62%)
Feb 07, 2018 1.930 1.930 1.830 1.850 44,144 -0.04(-2.12%)
Feb 06, 2018 1.920 1.920 1.720 1.890 40,210 +0.11(+6.18%)
Feb 05, 2018 1.753 1.830 1.753 1.780 48,294 -0.03(-1.43%)
Feb 02, 2018 1.906 1.950 1.650 1.806 53,133 -0.06(-3.43%)
Feb 01, 2018 2.080 2.107 1.699 1.870 317,087 -0.15(-7.43%)
Jan 31, 2018 1.970 2.054 1.920 2.020 52,389 +0.10(+5.21%)
Jan 30, 2018 2.080 2.080 1.880 1.920 57,949 -0.05(-2.72%)
Jan 29, 2018 2.170 2.180 1.900 1.974 94,804 -0.17(-7.78%)
Jan 26, 2018 2.165 2.200 1.990 2.140 109,082 +0.00(+0.00%)
Jan 25, 2018 2.160 2.200 2.110 2.140 76,878 +0.04(+1.81%)
Jan 24, 2018 2.140 2.270 2.100 2.102 112,414 +0.00(+0.09%)
Jan 23, 2018 2.145 2.170 2.032 2.100 102,817 +0.00(+0.00%)
Jan 22, 2018 2.059 2.120 2.030 2.100 113,926 +0.10(+5.00%)
Jan 19, 2018 1.850 2.022 1.810 2.000 213,864 +0.22(+12.36%)
Jan 18, 2018 1.860 1.860 1.770 1.780 57,973 -0.10(-5.52%)
Jan 17, 2018 1.770 1.890 1.750 1.884 33,100 +0.12(+7.05%)
Jan 16, 2018 1.940 1.940 1.750 1.760 56,758 +0.00(+0.00%)
Jan 12, 2018 1.760 1.760 1.760 0 -0.15(-7.85%)
Jan 11, 2018 1.980 2.004 1.910 1.910 83,973 -0.03(-1.55%)
Jan 10, 2018 2.000 2.050 1.940 1.940 52,376 -0.06(-3.00%)
Jan 09, 2018 2.055 2.090 1.930 2.000 89,100 -0.02(-0.99%)
Jan 08, 2018 2.090 2.150 1.986 2.020 101,936 +0.07(+3.59%)
Jan 05, 2018 2.005 2.010 1.775 1.950 81,769 +0.06(+3.17%)
Jan 04, 2018 2.135 2.230 1.496 1.890 314,043 -0.25(-11.68%)
Jan 03, 2018 2.125 2.250 2.060 2.140 234,958 +0.08(+3.88%)
Jan 02, 2018 2.154 2.210 1.970 2.060 193,718 -0.17(-7.62%)
Dec 29, 2017 2.230 2.230 2.230 0 -0.07(-2.87%)
Dec 28, 2017 2.000 2.430 1.990 2.296 439,435 +0.41(+21.48%)
Dec 27, 2017 1.710 2.000 1.700 1.890 329,097 +0.23(+13.86%)
Dec 26, 2017 1.600 2.000 1.540 1.660 195,020 +0.18(+12.16%)
Dec 22, 2017 1.400 1.790 1.360 1.480 184,324 +0.13(+9.63%)
Dec 21, 2017 1.350 1.400 1.200 1.350 93,480 +0.27(+25.00%)
Dec 20, 2017 1.250 1.500 1.010 1.080 289,939 +0.03(+2.86%)
Dec 19, 2017 0.5100 1.050 0.3900 1.050 421,381 +0.54(+105.88%)
Dec 18, 2017 0.5399 0.5399 0.5100 0.5100 15,750 +0.06(+13.33%)
Dec 15, 2017 0.4500 0.4500 0.4500 0.4500 6,101 -0.15(-24.75%)
Dec 13, 2017 0.5980 0.5980 0.5980 0 +0.10(+19.60%)
Dec 11, 2017 0.5000 0.5000 0.5000 115 +0.07(+16.28%)
Dec 08, 2017 0.4900 0.4900 0.4300 0.4300 1,700 -0.06(-12.24%)
Dec 07, 2017 0.4800 0.5000 0.4800 0.4900 8,154 -0.10(-16.95%)
Dec 04, 2017 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Dec 01, 2017 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
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%)
Sep 07, 2017 0.1000 0.1000 0.1000 0 -0.05(-32.16%)
Aug 21, 2017 0.1474 0.1474 0.1474 0 +0.03(+24.28%)
Aug 18, 2017 0.1474 0.1474 0.1186 0.1186 1,300 +0.01(+7.82%)
Aug 17, 2017 0.0500 0.1100 0.0500 0.1100 44,843 +0.06(+133.89%)
Aug 16, 2017 0.0542 0.0542 0.0470 0.0470 50,996 -0.06(-57.25%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 12,653 -0.04(-25.42%)
Aug 11, 2017 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Aug 09, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1450 0.1250 0.1450 7,580 +0.00(+0.00%)
Aug 04, 2017 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.02(+25.00%)
Jul 28, 2017 0.0880 0.0880 0.0880 0 -0.02(-19.27%)
Jul 26, 2017 0.1090 0.1090 0.1090 80 +0.05(+81.67%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 11,950 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0586 0.0600 33,150 +0.00(+0.00%)
Jul 21, 2017 0.0541 0.0600 0.0541 0.0600 13,800 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 27,425 -0.02(-24.05%)
Jul 18, 2017 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Jul 17, 2017 0.0614 0.0800 0.0600 0.0800 40,025 +0.00(+0.00%)
Jul 14, 2017 0.0601 0.0800 0.0601 0.0800 11,800 -0.03(-27.27%)
Jul 12, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 11, 2017 0.1200 0.1200 0.1200 0.1200 29,311 +0.00(+0.08%)
Jul 03, 2017 0.1199 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jun 28, 2017 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jun 14, 2017 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Jun 13, 2017 0.0658 0.1200 0.0658 0.1200 3,800 +0.00(+0.00%)
Jun 12, 2017 0.0640 0.1200 0.0640 0.1200 1,450 +0.00(+0.00%)
May 30, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 25, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 04, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 03, 2017 0.1250 0.1250 0.1250 0.1250 225 +0.00(+0.00%)
May 02, 2017 0.1250 0.1250 0.1250 0.1250 17,000 +0.00(+0.00%)
Apr 27, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Apr 26, 2017 0.1200 0.1200 0.1200 0.1200 25,640 -0.01(-4.00%)
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.