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, 2019 0.1476 0.1666 0.1475 0.1475 7,900 -0.00(-2.90%)
Mar 28, 2019 0.0160 0.1583 0.0160 0.1519 26,825 +0.00(+0.66%)
Mar 27, 2019 0.1670 0.1670 0.1509 0.1509 10,140 +0.00(+1.75%)
Mar 26, 2019 0.1474 0.1590 0.1463 0.1483 66,343 -0.01(-3.39%)
Mar 25, 2019 0.1520 0.1584 0.1457 0.1535 12,100 -0.00(-0.84%)
Mar 22, 2019 0.1461 0.1548 0.1461 0.1548 400 -0.02(-8.99%)
Mar 21, 2019 0.1701 0.1701 0.1701 0.1701 887 -0.00(-0.76%)
Mar 20, 2019 0.1100 0.1895 0.1100 0.1714 27,686 -0.00(-1.78%)
Mar 19, 2019 0.1792 0.1792 0.1558 0.1745 59,280 +0.01(+9.06%)
Mar 18, 2019 0.1439 0.1600 0.1439 0.1600 17,905 +0.01(+4.30%)
Mar 15, 2019 0.1329 0.1544 0.1329 0.1534 35,400 +0.01(+6.16%)
Mar 14, 2019 0.1277 0.1481 0.1277 0.1445 5,473 +0.01(+7.04%)
Mar 13, 2019 0.1300 0.1446 0.1256 0.1350 32,760 +0.01(+3.85%)
Mar 12, 2019 0.1404 0.1404 0.1288 0.1300 26,894 +0.00(+0.00%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 37,258 -0.01(-4.55%)
Mar 08, 2019 0.1335 0.1471 0.1328 0.1362 12,700 -0.01(-4.95%)
Mar 07, 2019 0.1433 0.1433 0.1433 0.1433 700 +0.00(+2.36%)
Mar 06, 2019 0.1400 0.1473 0.1356 0.1400 19,672 -0.01(-5.41%)
Mar 05, 2019 0.1400 0.1482 0.1400 0.1480 23,051 -0.00(-0.74%)
Mar 04, 2019 0.1400 0.1598 0.1400 0.1491 15,929 +0.00(+0.95%)
Mar 01, 2019 0.1581 0.1581 0.1477 0.1477 28,500 -0.01(-6.34%)
Feb 28, 2019 0.1624 0.1625 0.1460 0.1577 24,344 -0.00(-2.41%)
Feb 27, 2019 0.1473 0.1617 0.1473 0.1616 9,257 +0.00(+0.12%)
Feb 26, 2019 0.1608 0.1619 0.1417 0.1614 29,406 -0.00(-0.37%)
Feb 25, 2019 0.1508 0.1700 0.1439 0.1620 41,754 -0.00(-0.55%)
Feb 22, 2019 0.1363 0.1629 0.1363 0.1629 40,000 +0.00(+1.81%)
Feb 21, 2019 0.1612 0.1636 0.1600 0.1600 8,402 -0.00(-0.81%)
Feb 20, 2019 0.1763 0.1794 0.1536 0.1613 30,646 -0.01(-4.44%)
Feb 19, 2019 0.1551 0.1688 0.1467 0.1688 40,659 +0.01(+5.30%)
Feb 15, 2019 0.1631 0.1766 0.1560 0.1603 126,200 -0.00(-2.14%)
Feb 14, 2019 0.1676 0.1713 0.1490 0.1638 85,256 -0.01(-4.60%)
Feb 13, 2019 0.1795 0.1849 0.1604 0.1717 44,885 -0.00(-0.12%)
Feb 12, 2019 0.1830 0.1832 0.1642 0.1719 17,630 -0.01(-3.32%)
Feb 11, 2019 0.1489 0.1778 0.1489 0.1778 11,300 +0.02(+12.25%)
Feb 08, 2019 0.1584 0.1584 0.1584 0.1584 3,400 -0.01(-5.43%)
Feb 07, 2019 0.1562 0.1712 0.1500 0.1675 64,000 -0.00(-2.84%)
Feb 06, 2019 0.1529 0.1726 0.1529 0.1724 215,800 +0.01(+4.11%)
Feb 05, 2019 0.1797 0.1887 0.1652 0.1656 74,665 -0.02(-11.25%)
Feb 04, 2019 0.1810 0.1866 0.1661 0.1866 27,179 +0.00(+2.70%)
Feb 01, 2019 0.1652 0.2139 0.1650 0.1817 67,300 +0.00(+2.71%)
Jan 31, 2019 0.1616 0.1789 0.1616 0.1769 55,338 -0.00(-1.99%)
Jan 30, 2019 0.1806 0.1907 0.1577 0.1805 91,135 -0.00(-2.43%)
Jan 29, 2019 0.1946 0.1946 0.1751 0.1850 36,764 -0.01(-2.94%)
Jan 28, 2019 0.1827 0.2053 0.1751 0.1906 83,854 +0.01(+5.65%)
Jan 25, 2019 0.1683 0.1829 0.1683 0.1804 5,000 -0.00(-0.72%)
Jan 24, 2019 0.1894 0.1896 0.1742 0.1817 38,322 +0.00(+0.00%)
Jan 23, 2019 0.1966 0.1966 0.1580 0.1817 46,697 -0.01(-4.42%)
Jan 22, 2019 0.2006 0.2006 0.1770 0.1901 8,128 -0.01(-4.85%)
Jan 18, 2019 0.2021 0.2021 0.1827 0.1998 10,400 +0.00(+0.96%)
Jan 17, 2019 0.1791 0.2200 0.1791 0.1979 78,000 +0.02(+10.44%)
Jan 16, 2019 0.1800 0.2060 0.1773 0.1792 27,699 -0.01(-7.29%)
Jan 15, 2019 0.1825 0.2007 0.1825 0.1933 51,700 -0.00(-2.28%)
Jan 14, 2019 0.2198 0.2198 0.1844 0.1978 75,700 -0.01(-5.45%)
Jan 11, 2019 0.2169 0.2169 0.2092 0.2092 1,300 +0.01(+6.46%)
Jan 10, 2019 0.2000 0.2000 0.1965 0.1965 1,188 -0.00(-1.01%)
Jan 09, 2019 0.1651 0.2209 0.1651 0.1985 14,720 +0.01(+7.24%)
Jan 08, 2019 0.2011 0.2200 0.1851 0.1851 79,565 -0.02(-9.84%)
Jan 07, 2019 0.2292 0.2292 0.1920 0.2053 42,359 -0.00(-2.28%)
Jan 04, 2019 0.2450 0.2512 0.2097 0.2101 28,000 -0.00(-2.19%)
Jan 03, 2019 0.2000 0.2165 0.2000 0.2148 14,880 +0.01(+7.40%)
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.