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, 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%)
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.