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 (%)
Jun 08, 2020 0.1266 0.1266 0.1266 0 -0.01(-4.74%)
Jun 05, 2020 0.1337 0.1337 0.0650 0.1329 22,800 +0.00(+2.23%)
Jun 04, 2020 0.1436 0.1456 0.1250 0.1300 210,012 -0.01(-8.84%)
Jun 03, 2020 0.1504 0.1599 0.1250 0.1426 79,610 -0.01(-6.68%)
Jun 02, 2020 0.1475 0.1528 0.1350 0.1528 9,524 +0.01(+4.09%)
Jun 01, 2020 0.1473 0.1500 0.1250 0.1468 112,548 -0.01(-5.29%)
May 29, 2020 0.1576 0.1576 0.1472 0.1550 4,000 +0.01(+3.33%)
May 28, 2020 0.1453 0.1694 0.1341 0.1500 49,921 +0.00(+3.02%)
May 27, 2020 0.1607 0.1612 0.1450 0.1456 88,194 -0.01(-8.25%)
May 26, 2020 0.1695 0.1695 0.1252 0.1587 275,107 +0.00(+3.12%)
May 22, 2020 0.1758 0.1758 0.1082 0.1539 149,000 +0.02(+19.12%)
May 21, 2020 0.1495 0.1495 0.1200 0.1292 68,459 -0.04(-23.78%)
May 20, 2020 0.1500 0.1696 0.1300 0.1695 111,027 +0.01(+9.35%)
May 19, 2020 0.1950 0.1950 0.1000 0.1550 91,902 -0.04(-21.72%)
May 18, 2020 0.2588 0.2588 0.1500 0.1980 8,887 +0.02(+13.79%)
May 15, 2020 0.1600 0.1779 0.1599 0.1740 382,300 +0.02(+9.99%)
May 14, 2020 0.2200 0.2200 0.1582 0.1582 306,605 -0.05(-24.67%)
May 13, 2020 0.1700 0.2100 0.1500 0.2100 295,700 +0.04(+23.53%)
May 12, 2020 0.2352 0.2352 0.1699 0.1700 45,476 -0.02(-8.16%)
May 11, 2020 0.1822 0.2138 0.1791 0.1851 284,578 +0.01(+5.59%)
May 08, 2020 0.1751 0.1842 0.1195 0.1753 183,100 +0.03(+20.90%)
May 07, 2020 0.1485 0.1660 0.1308 0.1450 59,601 +0.00(+2.76%)
May 06, 2020 0.1199 0.1411 0.0790 0.1411 38,603 +0.03(+28.27%)
May 05, 2020 0.0860 0.1100 0.0860 0.1100 58,967 +0.01(+10.00%)
May 04, 2020 0.0521 0.1100 0.0521 0.1000 97,522 -0.01(-6.72%)
May 01, 2020 0.1080 0.1110 0.0519 0.1072 20,100 +0.02(+27.62%)
Apr 30, 2020 0.0869 0.1080 0.0799 0.0840 10,751 -0.02(-16.00%)
Apr 29, 2020 0.1049 0.1050 0.0757 0.1000 14,350 +0.02(+28.87%)
Apr 28, 2020 0.1015 0.1015 0.0776 0.0776 1,222 -0.00(-3.24%)
Apr 27, 2020 0.1080 0.1080 0.0754 0.0802 24,550 -0.00(-4.52%)
Apr 24, 2020 0.1000 0.1000 0.0736 0.0840 11,600 -0.01(-11.58%)
Apr 23, 2020 0.1000 0.1000 0.0736 0.0950 33,544 +0.00(+5.20%)
Apr 22, 2020 0.0900 0.0903 0.0900 0.0903 49,000 +0.00(+0.33%)
Apr 21, 2020 0.0895 0.0900 0.0700 0.0900 16,525 +0.01(+16.13%)
Apr 20, 2020 0.0688 0.0775 0.0575 0.0775 62,222 +0.02(+24.80%)
Apr 17, 2020 0.0763 0.0763 0.0603 0.0621 7,600 -0.01(-17.20%)
Apr 16, 2020 0.0733 0.0808 0.0401 0.0750 6,210 -0.02(-19.09%)
Apr 15, 2020 0.0401 0.0927 0.0401 0.0927 425 +0.00(+2.54%)
Apr 14, 2020 0.0904 0.0904 0.0904 0.0904 450 -0.00(-2.80%)
Apr 13, 2020 0.0407 0.0931 0.0407 0.0930 19,559 +0.02(+26.19%)
Apr 09, 2020 0.0700 0.0737 0.0500 0.0737 1,000 +0.01(+19.06%)
Apr 08, 2020 0.0554 0.0619 0.0554 0.0619 974 -0.01(-11.57%)
Apr 07, 2020 0.0554 0.0700 0.0554 0.0700 1,643 +0.01(+20.48%)
Apr 06, 2020 0.0700 0.0700 0.0407 0.0581 8,745 -0.00(-0.17%)
Apr 02, 2020 0.0582 0.0582 0.0582 0 +0.01(+9.40%)
Apr 01, 2020 0.0550 0.0577 0.0400 0.0532 26,781 -0.02(-24.00%)
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%)
Jan 02, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.68%)
Dec 31, 2019 0.0960 0.1154 0.0900 0.1154 65,400 +0.01(+6.46%)
Dec 30, 2019 0.0932 0.1084 0.0932 0.1084 8,356 +0.00(+3.24%)
Dec 27, 2019 0.2850 0.2850 0.0957 0.1050 48,500 -0.01(-4.55%)
Dec 26, 2019 0.1183 0.1265 0.1100 0.1100 17,443 -0.02(-13.11%)
Dec 24, 2019 0.1050 0.1266 0.1050 0.1266 10,400 +0.02(+20.57%)
Dec 23, 2019 0.0900 0.1150 0.0900 0.1050 7,334 +0.00(+2.34%)
Dec 20, 2019 0.1189 0.1239 0.0900 0.1026 2,200 -0.01(-8.80%)
Dec 19, 2019 0.0900 0.1125 0.0900 0.1125 300 +0.01(+5.44%)
Dec 18, 2019 0.1200 0.1200 0.1048 0.1067 35,751 -0.01(-9.50%)
Dec 17, 2019 0.1275 0.1375 0.0990 0.1179 36,443 +0.00(+2.52%)
Dec 16, 2019 0.0760 0.1400 0.0760 0.1150 12,000 -0.03(-19.69%)
Dec 13, 2019 0.1467 0.1467 0.0724 0.1432 17,500 +0.03(+21.56%)
Dec 12, 2019 0.1100 0.1264 0.0649 0.1178 89,291 -0.03(-21.47%)
Dec 11, 2019 0.1500 0.2500 0.1329 0.1500 109,895 +0.04(+36.36%)
Dec 10, 2019 0.1100 0.1100 0.1100 0.1100 201 +0.00(+2.04%)
Dec 09, 2019 0.1100 0.1100 0.1078 0.1078 6,525 -0.01(-7.94%)
Dec 06, 2019 0.1171 0.1171 0.1171 0.1171 10,000 -0.01(-9.15%)
Dec 05, 2019 0.1204 0.1289 0.1061 0.1289 8,200 +0.01(+7.42%)
Dec 04, 2019 0.1200 0.1200 0.1200 0.1200 100 +0.01(+7.33%)
Dec 03, 2019 0.0931 0.1118 0.0931 0.1118 1,700 -0.00(-0.18%)
Dec 02, 2019 0.1120 0.1120 0.1120 0.1120 100 +0.00(+2.56%)
Nov 29, 2019 0.1035 0.1109 0.1035 0.1092 50,200 +0.01(+6.43%)
Nov 27, 2019 0.1074 0.1122 0.0995 0.1026 24,300 -0.01(-6.64%)
Nov 26, 2019 0.1000 0.1099 0.1000 0.1099 51,268 +0.01(+8.28%)
Nov 25, 2019 0.1072 0.1141 0.0940 0.1015 104,750 +0.01(+7.86%)
Nov 22, 2019 0.1144 0.1144 0.0930 0.0941 23,600 -0.01(-13.11%)
Nov 21, 2019 0.0724 0.1198 0.0724 0.1083 9,326 -0.01(-6.56%)
Nov 20, 2019 0.1000 0.1159 0.0900 0.1159 38,600 +0.02(+15.44%)
Nov 19, 2019 0.1007 0.1220 0.0900 0.1004 3,270 +0.00(+4.69%)
Nov 18, 2019 0.0648 0.1050 0.0648 0.0959 36,100 -0.01(-8.32%)
Nov 15, 2019 0.1074 0.1074 0.0998 0.1046 12,900 +0.00(+4.60%)
Nov 14, 2019 0.0941 0.1131 0.0940 0.1000 3,424 -0.00(-4.67%)
Nov 13, 2019 0.0919 0.1084 0.0919 0.1049 1,096 -0.01(-9.96%)
Nov 12, 2019 0.1600 0.1600 0.0979 0.1165 4,861 +0.00(+0.26%)
Nov 11, 2019 0.1163 0.1163 0.0916 0.1162 6,162 +0.02(+23.62%)
Nov 08, 2019 0.0648 0.0999 0.0648 0.0940 15,800 -0.00(-4.47%)
Nov 07, 2019 0.1000 0.1093 0.0984 0.0984 13,700 -0.02(-15.68%)
Nov 06, 2019 0.0998 0.1169 0.0995 0.1167 18,962 +0.00(+3.73%)
Nov 05, 2019 0.1100 0.1171 0.1100 0.1125 9,110 -0.00(-1.40%)
Nov 04, 2019 0.1085 0.1172 0.0848 0.1141 72,851 +0.00(+3.63%)
Nov 01, 2019 0.1200 0.1200 0.1101 0.1101 1,800 -0.01(-8.10%)
Oct 31, 2019 0.1034 0.1200 0.0998 0.1198 17,532 +0.02(+16.65%)
Oct 30, 2019 0.0963 0.1105 0.0963 0.1027 8,100 -0.01(-6.89%)
Oct 29, 2019 0.0987 0.1103 0.0987 0.1103 1,702 +0.00(+4.25%)
Oct 28, 2019 0.1168 0.1168 0.1058 0.1058 1,068 -0.01(-11.83%)
Oct 25, 2019 0.1201 0.1201 0.0969 0.1200 28,700 +0.00(+0.08%)
Oct 24, 2019 0.1260 0.1260 0.1095 0.1199 15,400 -0.00(-0.08%)
Oct 23, 2019 0.1328 0.1725 0.1000 0.1200 23,530 -0.01(-4.15%)
Oct 22, 2019 0.1017 0.1296 0.1017 0.1252 13,478 +0.00(+0.16%)
Oct 21, 2019 0.1222 0.1250 0.1222 0.1250 2,700 +0.00(+0.00%)
Oct 18, 2019 0.0850 0.1268 0.0850 0.1250 34,600 -0.00(-1.50%)
Oct 17, 2019 0.1060 0.1321 0.1060 0.1269 66,968 +0.01(+9.21%)
Oct 16, 2019 0.1193 0.1200 0.1103 0.1162 37,578 -0.01(-4.13%)
Oct 15, 2019 0.1294 0.1379 0.1165 0.1212 53,034 -0.03(-19.20%)
Oct 14, 2019 0.2500 0.2500 0.1000 0.1500 15,914 -0.00(-1.70%)
Oct 11, 2019 0.0988 0.1526 0.0988 0.1526 10,300 +0.00(+1.26%)
Oct 10, 2019 0.2157 0.2157 0.1342 0.1507 11,430 -0.00(-2.27%)
Oct 09, 2019 0.1542 0.1542 0.1542 0.1542 1,735 -0.01(-5.11%)
Oct 07, 2019 0.1625 0.1625 0.1625 0 -0.02(-11.35%)
Oct 04, 2019 0.1692 0.1833 0.1554 0.1833 48,900 -0.01(-3.73%)
Oct 03, 2019 0.1565 0.1904 0.1565 0.1904 2,491 +0.01(+3.87%)
Oct 02, 2019 0.1551 0.1833 0.1496 0.1833 3,561 +0.01(+8.72%)
Oct 01, 2019 0.1756 0.1832 0.1686 0.1686 15,900 -0.01(-8.07%)
Sep 30, 2019 0.1760 0.1889 0.1707 0.1834 16,354 -0.01(-7.51%)
Sep 27, 2019 0.1959 0.2156 0.1254 0.1983 57,000 -0.04(-17.13%)
Sep 26, 2019 0.2393 0.2393 0.2393 0.2393 3,045 +0.05(+27.08%)
Sep 25, 2019 0.1598 0.1883 0.1478 0.1883 7,165 -0.02(-11.64%)
Sep 24, 2019 0.2200 0.2200 0.2131 0.2131 4,477 -0.01(-3.14%)
Sep 23, 2019 0.2153 0.2200 0.2153 0.2200 890 -0.01(-4.84%)
Sep 20, 2019 0.2296 0.2388 0.2019 0.2312 38,300 -0.01(-5.01%)
Sep 19, 2019 0.2393 0.2550 0.2200 0.2434 3,361 -0.01(-5.55%)
Sep 18, 2019 0.2455 0.2577 0.2404 0.2577 9,811 -0.00(-0.31%)
Sep 17, 2019 0.2473 0.2597 0.2344 0.2585 15,463 +0.00(+1.73%)
Sep 16, 2019 0.2541 0.2541 0.2541 0.2541 1,510 -0.02(-6.27%)
Sep 13, 2019 0.2711 0.2711 0.2711 0.2711 10,000 -0.01(-3.14%)
Sep 12, 2019 0.2800 0.2800 0.2441 0.2799 3,494 +0.00(+1.19%)
Sep 11, 2019 0.2800 0.2800 0.2572 0.2766 27,761 -0.00(-1.21%)
Sep 10, 2019 0.2663 0.2800 0.2642 0.2800 12,613 +0.01(+5.14%)
Sep 09, 2019 0.2601 0.2663 0.2601 0.2663 4,761 +0.02(+6.52%)
Sep 06, 2019 0.2570 0.2799 0.2500 0.2500 6,800 +0.02(+7.62%)
Sep 05, 2019 0.2367 0.2722 0.2323 0.2323 8,439 +0.00(+0.26%)
Sep 04, 2019 0.2345 0.2474 0.2208 0.2317 9,550 +0.01(+3.30%)
Sep 03, 2019 0.2243 0.2243 0.2243 0.2243 1,055 -0.04(-14.88%)
Aug 29, 2019 0.2635 0.2635 0.2635 0 +0.02(+7.55%)
Aug 28, 2019 0.2600 0.2600 0.2450 0.2450 4,210 -0.01(-2.04%)
Aug 27, 2019 0.2541 0.2635 0.2349 0.2501 5,803 -0.03(-10.23%)
Aug 26, 2019 0.2468 0.2786 0.2468 0.2786 12,022 +0.02(+7.15%)
Aug 23, 2019 0.2500 0.2600 0.2500 0.2600 4,500 -0.00(-0.69%)
Aug 22, 2019 0.2728 0.2728 0.2500 0.2618 24,700 +0.00(+0.77%)
Aug 21, 2019 0.2600 0.2608 0.2598 0.2598 26,622 -0.01(-1.89%)
Aug 20, 2019 0.2516 0.2668 0.2500 0.2648 26,613 +0.00(+0.19%)
Aug 19, 2019 0.2721 0.2799 0.2600 0.2643 14,122 -0.02(-5.61%)
Aug 16, 2019 0.2300 0.2800 0.2300 0.2800 17,200 +0.00(+0.07%)
Aug 15, 2019 0.2690 0.2799 0.2585 0.2798 15,955 +0.01(+5.03%)
Aug 14, 2019 0.2608 0.2800 0.2608 0.2664 16,300 -0.01(-2.49%)
Aug 13, 2019 0.2669 0.2732 0.2669 0.2732 700 -0.01(-2.43%)
Aug 12, 2019 0.2400 0.3075 0.2400 0.2800 26,607 -0.01(-3.18%)
Aug 09, 2019 0.2800 0.2892 0.2800 0.2892 1,600 +0.01(+3.29%)
Aug 08, 2019 0.2560 0.2864 0.2560 0.2800 10,437 +0.00(+0.14%)
Aug 07, 2019 0.2650 0.2796 0.2650 0.2796 1,087 -0.01(-4.41%)
Aug 06, 2019 0.3400 0.3400 0.2810 0.2925 3,760 -0.05(-13.97%)
Aug 05, 2019 0.2900 0.3400 0.2900 0.3400 9,781 +0.05(+17.24%)
Aug 02, 2019 0.3001 0.3001 0.2900 0.2900 12,000 -0.01(-3.33%)
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.