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 (%)
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%)
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.