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, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 29, 2016 0.5500 0.5500 0.5500 0.5500 3,800 +0.00(+0.00%)
Mar 21, 2016 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Mar 17, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.39%)
Mar 15, 2016 0.5080 0.5080 0.5080 70 -0.05(-8.47%)
Mar 14, 2016 0.5550 0.5550 0.5550 0.5550 1,057 +0.01(+0.91%)
Mar 11, 2016 0.5500 0.5500 0.5500 0.5500 2,450 +0.00(+0.00%)
Mar 10, 2016 0.4971 0.5500 0.4971 0.5500 6,733 -0.01(-0.90%)
Mar 08, 2016 0.5550 0.5550 0.5550 0 +0.24(+73.44%)
Mar 07, 2016 0.5100 0.5100 0.3200 0.3200 16,762 -0.18(-36.63%)
Mar 03, 2016 0.5050 0.5050 0.5050 0 -0.03(-4.72%)
Mar 02, 2016 0.5800 0.5800 0.5300 0.5300 1,400 -0.07(-11.67%)
Mar 01, 2016 0.6000 0.6000 0.6000 0.6000 1,700 +0.00(+0.00%)
Feb 29, 2016 0.6000 0.6000 0.5050 0.6000 18,014 +0.05(+9.09%)
Feb 26, 2016 0.5500 0.5500 0.5500 0.5500 439 -0.05(-8.33%)
Feb 25, 2016 0.6000 0.6000 0.5885 0.6000 1,893 +0.00(+0.00%)
Feb 24, 2016 0.6000 0.6000 0.6000 0.6000 1,023 -0.10(-14.29%)
Feb 19, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 17, 2016 0.7000 0.7000 0.7000 0 +0.08(+13.20%)
Feb 16, 2016 0.6184 0.6184 0.6184 0.6184 500 -0.06(-9.06%)
Feb 12, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 10, 2016 0.6800 0.6800 0.6800 0 +0.07(+11.84%)
Feb 09, 2016 0.5650 0.6500 0.5050 0.6080 33,542 -0.14(-18.49%)
Feb 04, 2016 0.7460 0.7460 0.7460 0 -0.15(-17.12%)
Jan 28, 2016 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Jan 25, 2016 0.8700 0.8700 0.8700 5 -0.02(-2.25%)
Jan 22, 2016 0.8900 0.8900 0.8900 0.8900 11,750 +0.05(+5.95%)
Jan 20, 2016 0.8400 0.8400 0.8400 0 -0.03(-3.45%)
Jan 19, 2016 0.8700 0.8700 0.8700 0.8700 15,610 -0.03(-3.33%)
Jan 11, 2016 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Jan 08, 2016 0.8600 0.8600 0.8600 0.8600 3,000 -0.04(-4.44%)
Jan 06, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Dec 23, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 22, 2015 0.8425 1.000 0.8425 1.000 5,100 +0.01(+1.01%)
Dec 21, 2015 0.9900 0.9900 0.9900 0.9900 1,500 +0.19(+23.75%)
Dec 17, 2015 0.8000 0.8000 0.8000 0 -0.19(-19.19%)
Dec 14, 2015 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Dec 11, 2015 0.5550 1.020 0.5550 1.020 2,538 -0.08(-7.27%)
Dec 03, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 01, 2015 1.100 1.100 1.100 0 +0.05(+4.76%)
Nov 25, 2015 1.050 1.050 1.050 0 +0.06(+6.06%)
Nov 24, 2015 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Nov 23, 2015 0.9900 0 +0.10(+11.24%)
Nov 20, 2015 0.8900 0.8900 0.8900 0.8900 410 +0.00(+0.00%)
Nov 19, 2015 0.9000 0.9000 0.8900 0.8900 5,750 -0.01(-1.11%)
Nov 18, 2015 0.5550 0.9000 0.5550 0.9000 1,900 -0.09(-9.09%)
Nov 16, 2015 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Nov 13, 2015 0.9900 0.9900 0.9800 0.9800 12,600 +0.07(+7.68%)
Nov 10, 2015 0.9101 0.9101 0.9101 25 -0.09(-8.99%)
Nov 09, 2015 1.000 1.000 1.000 1.000 1,156 +0.00(+0.00%)
Nov 06, 2015 1.000 1.000 1.000 1.000 6,664 +0.02(+2.04%)
Nov 05, 2015 0.8600 0.9800 0.8500 0.9800 27,390 +0.13(+15.29%)
Nov 03, 2015 0.8500 0.8500 0.8500 80 +0.00(+0.00%)
Nov 02, 2015 0.8600 0.8600 0.8500 0.8500 7,549 +0.00(+0.00%)
Oct 30, 2015 0.8600 0.8600 0.8500 0.8500 2,000 -0.01(-1.16%)
Oct 29, 2015 0.8600 0.8600 0.8600 0.8600 12,000 +0.01(+1.18%)
Oct 28, 2015 0.8201 0.8500 0.8201 0.8500 3,100 -0.05(-5.56%)
Oct 27, 2015 0.9000 0.9500 0.9000 0.9000 5,051 +0.00(+0.00%)
Oct 26, 2015 0.8700 0.9000 0.8700 0.9000 3,844 +0.00(+0.00%)
Oct 23, 2015 0.9000 0.9000 0.9000 0.9000 1,001 -0.01(-1.10%)
Oct 21, 2015 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Oct 20, 2015 0.8000 0.9840 0.7669 0.9400 14,700 -0.02(-2.08%)
Oct 14, 2015 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 13, 2015 0.9900 0.9900 0.9600 0.9600 7,200 +0.00(+0.00%)
Oct 12, 2015 0.8600 1.000 0.6479 0.9600 24,454 +0.00(+0.00%)
Oct 08, 2015 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 07, 2015 0.9600 0.9600 0.9600 0.9600 2,500 -0.04(-4.00%)
Oct 06, 2015 0.9800 1.000 0.9800 1.000 7,499 +0.00(+0.00%)
Oct 05, 2015 1.000 1.000 1.000 1.000 1,000 -0.02(-1.96%)
Oct 02, 2015 1.020 1.020 1.020 1.020 990 +0.02(+2.00%)
Oct 01, 2015 0.9600 1.000 0.9600 1.000 20,640 -0.01(-0.99%)
Sep 29, 2015 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 28, 2015 1.000 1.010 0.9000 1.010 19,600 +0.00(+0.00%)
Sep 24, 2015 1.010 1.010 1.010 0 +0.02(+1.51%)
Sep 21, 2015 0.9950 0.9950 0.9950 0 -0.01(-0.50%)
Sep 18, 2015 0.7000 1.000 0.6001 1.000 57,935 +0.00(+0.00%)
Sep 17, 2015 1.000 1.000 1.000 1.000 327 +0.00(+0.00%)
Sep 16, 2015 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Sep 15, 2015 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Sep 14, 2015 1.000 1.000 0.9999 1.000 21,952 +0.00(+0.00%)
Sep 11, 2015 0.7200 1.000 0.7000 1.000 1,754 +0.00(+0.00%)
Sep 10, 2015 1.070 1.070 1.000 1.000 5,908 +0.00(+0.00%)
Sep 09, 2015 1.000 1.000 1.000 1.000 10,127 +0.00(+0.00%)
Sep 08, 2015 1.040 1.040 1.000 1.000 2,173 -0.04(-3.85%)
Sep 04, 2015 1.040 1.040 1.040 0 -0.03(-2.80%)
Sep 03, 2015 1.020 1.070 1.000 1.070 14,750 +0.07(+7.00%)
Sep 02, 2015 0.9700 1.000 0.9500 1.000 8,200 +0.03(+3.09%)
Sep 01, 2015 0.9400 0.9700 0.9200 0.9700 20,665 +0.02(+2.11%)
Aug 31, 2015 0.9500 0.9500 0.5301 0.9500 20,992 +0.06(+6.74%)
Aug 28, 2015 0.8490 0.9000 0.8450 0.8900 35,175 +0.06(+7.23%)
Aug 27, 2015 0.7000 0.8300 0.7000 0.8300 46,154 +0.16(+23.88%)
Aug 26, 2015 0.6700 0.6700 0.6700 0.6700 5,000 +0.03(+4.69%)
Aug 25, 2015 0.5350 0.6400 0.5350 0.6400 55,300 +0.10(+19.63%)
Aug 24, 2015 0.5300 0.5350 0.5300 0.5350 30,967 +0.01(+0.94%)
Aug 21, 2015 0.5300 0.5300 0.5300 0.5300 6,495 +0.00(+0.00%)
Aug 20, 2015 0.5300 0.5300 0.5300 0.5300 2,500 +0.03(+6.00%)
Aug 19, 2015 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Aug 18, 2015 0.5190 0.5200 0.5190 0.5200 9,851 +0.01(+1.96%)
Aug 17, 2015 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Aug 14, 2015 0.5100 0.5100 0.5100 0.5100 2,250 +0.01(+2.00%)
Aug 13, 2015 0.5100 0.5100 0.5000 0.5000 13,000 +0.00(+0.00%)
Aug 12, 2015 0.4600 0.5000 0.4520 0.5000 38,045 +0.04(+8.70%)
Aug 11, 2015 0.4200 0.4600 0.3410 0.4600 61,303 +0.11(+31.43%)
Aug 10, 2015 0.3700 0.4000 0.3500 0.3500 16,000 -0.02(-5.41%)
Aug 04, 2015 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 30, 2015 0.3650 0.3650 0.3650 0 +0.04(+13.64%)
Jul 29, 2015 0.3500 0.3500 0.3212 0.3212 6,165 -0.03(-8.23%)
Jul 28, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 27, 2015 0.2200 0.3500 0.2200 0.3500 7,900 +0.02(+6.06%)
Jul 23, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 22, 2015 0.3200 0.3400 0.2500 0.3400 28,500 +0.03(+9.68%)
Jul 17, 2015 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 15, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 14, 2015 0.2800 0.2850 0.2800 0.2800 10,000 +0.00(+0.00%)
Jul 13, 2015 0.2800 0.2800 0.2700 0.2800 6,803 +0.01(+3.70%)
Jul 10, 2015 0.2700 0.2700 0.2700 0.2700 7,500 +0.00(+0.00%)
Jul 09, 2015 0.2500 0.2700 0.2500 0.2700 33,000 +0.02(+8.00%)
Jun 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 19, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 05, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 04, 2015 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Jun 03, 2015 0.2000 0.2000 0.1500 0.2000 27,561 +0.00(+0.00%)
Jun 01, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2015 0.2000 0.2000 0.2000 0.2000 4,151 +0.04(+25.00%)
May 22, 2015 0.1600 0.1600 0.1600 0 +0.09(+128.57%)
May 21, 2015 0.1500 0.1500 0.0200 0.0700 16,481 -0.08(-53.33%)
May 20, 2015 0.1500 0.1600 0.1500 0.1500 45,580 +0.00(+0.00%)
May 19, 2015 0.0040 0.1500 0.0040 0.1500 19,100 +0.05(+50.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 12, 2015 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
May 11, 2015 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
May 08, 2015 0.1000 0.1500 0.1000 0.1500 4,500 +0.00(+0.00%)
May 07, 2015 0.1500 0.1500 0.1000 0.1500 17,736 +0.14(+2400.00%)
May 06, 2015 0.0060 0.1000 0.0060 0.0060 2,500 -0.09(-94.00%)
May 01, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 28, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2015 0.1500 0.1500 0.1000 0.1000 6,047 -0.05(-33.33%)
Apr 22, 2015 0.1500 0.1500 0.1500 0 -0.25(-62.50%)
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.