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 (%)
Jul 31, 2018 0.3000 0.3679 0.3000 0.3517 11,360 +0.01(+2.39%)
Jul 30, 2018 0.3662 0.3900 0.3435 0.3435 12,309 -0.02(-6.73%)
Jul 27, 2018 0.3614 0.3883 0.2794 0.3683 33,400 +0.01(+4.13%)
Jul 26, 2018 0.3279 0.3537 0.3200 0.3537 39,419 +0.03(+8.53%)
Jul 25, 2018 0.3677 0.3677 0.3259 0.3259 47,696 -0.04(-11.73%)
Jul 24, 2018 0.3423 0.3692 0.3400 0.3692 14,600 +0.03(+8.27%)
Jul 23, 2018 0.3263 0.3485 0.3263 0.3410 20,552 +0.00(+0.06%)
Jul 20, 2018 0.3462 0.3517 0.3400 0.3408 57,115 -0.03(-7.27%)
Jul 19, 2018 0.3600 0.3675 0.3359 0.3675 28,969 +0.01(+2.08%)
Jul 18, 2018 0.3279 0.3606 0.3279 0.3600 42,372 +0.00(+1.38%)
Jul 17, 2018 0.3038 0.3683 0.3038 0.3551 84,882 +0.02(+4.44%)
Jul 16, 2018 0.3581 0.3855 0.3400 0.3400 106,198 -0.04(-9.99%)
Jul 13, 2018 0.3413 0.3961 0.3413 0.3777 5,215 +0.00(+0.52%)
Jul 12, 2018 0.3939 0.3939 0.3757 0.3758 9,500 -0.03(-8.32%)
Jul 11, 2018 0.3701 0.4188 0.3700 0.4099 84,159 +0.02(+6.27%)
Jul 10, 2018 0.3840 0.4007 0.3601 0.3857 102,032 +0.03(+7.26%)
Jul 09, 2018 0.4007 0.4007 0.3420 0.3596 17,806 -0.02(-4.31%)
Jul 06, 2018 0.3637 0.3758 0.3613 0.3758 5,499 +0.01(+1.57%)
Jul 05, 2018 0.3730 0.4011 0.3700 0.3700 17,784 -0.01(-1.36%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.02(-6.23%)
Jul 02, 2018 0.4098 0.4196 0.3963 0.4000 6,267 +0.02(+4.52%)
Jun 29, 2018 0.3469 0.4100 0.3200 0.3827 72,870 +0.04(+12.59%)
Jun 28, 2018 0.3400 0.3430 0.3261 0.3399 49,436 +0.00(+0.27%)
Jun 27, 2018 0.3401 0.4000 0.3265 0.3390 77,025 -0.00(-0.29%)
Jun 26, 2018 0.3395 0.3812 0.3395 0.3400 29,133 -0.02(-4.79%)
Jun 25, 2018 0.3400 0.3940 0.3400 0.3571 36,003 +0.01(+3.81%)
Jun 22, 2018 0.4196 0.4196 0.3440 0.3440 47,034 -0.03(-7.28%)
Jun 21, 2018 0.3974 0.4000 0.3438 0.3710 146,139 +0.02(+5.13%)
Jun 20, 2018 0.3800 0.3800 0.3328 0.3529 38,746 +0.00(+0.80%)
Jun 19, 2018 0.3230 0.3600 0.3230 0.3501 21,016 -0.02(-4.81%)
Jun 18, 2018 0.3600 0.4196 0.3500 0.3678 47,632 -0.00(-0.41%)
Jun 15, 2018 0.3693 0.3500 0.3693 21,144 +0.02(+5.51%)
Jun 14, 2018 0.3500 0.4120 0.3260 0.3500 70,223 -0.03(-7.65%)
Jun 13, 2018 0.3520 0.3951 0.3500 0.3790 59,142 +0.02(+6.16%)
Jun 12, 2018 0.3999 0.4026 0.3555 0.3570 71,928 -0.04(-9.71%)
Jun 11, 2018 0.4300 0.4300 0.3792 0.3954 82,883 +0.01(+1.75%)
Jun 08, 2018 0.4179 0.4257 0.3886 0.3886 101,101 -0.02(-4.33%)
Jun 07, 2018 0.3701 0.4134 0.3692 0.4062 70,985 +0.03(+6.87%)
Jun 06, 2018 0.3812 0.4226 0.3759 0.3801 153,793 -0.00(-0.73%)
Jun 05, 2018 0.3670 0.4179 0.3635 0.3829 77,839 +0.02(+4.19%)
Jun 04, 2018 0.3810 0.3919 0.3634 0.3675 66,567 -0.02(-4.22%)
Jun 01, 2018 0.3720 0.4297 0.3501 0.3837 201,889 +0.03(+8.70%)
May 31, 2018 0.4741 0.5199 0.3530 0.3530 554,461 -0.09(-21.15%)
May 30, 2018 0.2775 0.4700 0.2700 0.4477 311,813 +0.16(+54.43%)
May 29, 2018 0.3091 0.3300 0.2821 0.2899 203,839 -0.06(-17.81%)
May 25, 2018 0.3527 0.3527 0.3527 0 -0.03(-6.72%)
May 24, 2018 0.4800 0.4800 0.3589 0.3781 145,927 -0.10(-20.90%)
May 23, 2018 0.5100 0.5300 0.4211 0.4780 144,436 -0.07(-12.81%)
May 22, 2018 0.6000 0.6000 0.4800 0.5482 354,070 -0.00(-0.33%)
May 21, 2018 0.4600 0.6400 0.4200 0.5500 396,418 +0.11(+24.55%)
May 18, 2018 0.2967 0.4993 0.2967 0.4416 869,455 +0.15(+52.28%)
May 17, 2018 0.2550 0.3400 0.2304 0.2900 264,652 +0.08(+37.44%)
May 16, 2018 0.2284 0.2373 0.2087 0.2110 232,842 -0.03(-12.08%)
May 15, 2018 0.2300 0.2592 0.2298 0.2400 68,495 +0.01(+4.94%)
May 14, 2018 0.2650 0.2800 0.2287 0.2287 64,618 -0.03(-12.41%)
May 11, 2018 0.2681 0.2730 0.2434 0.2611 103,704 -0.01(-5.19%)
May 10, 2018 0.2759 0.3000 0.2100 0.2754 42,966 -0.00(-1.01%)
May 09, 2018 0.3280 0.3280 0.2699 0.2782 58,448 -0.01(-4.07%)
May 08, 2018 0.3000 0.3360 0.2900 0.2900 55,500 -0.01(-3.49%)
May 07, 2018 0.3456 0.3600 0.2900 0.3005 134,612 -0.03(-8.55%)
May 04, 2018 0.3746 0.3746 0.3040 0.3286 73,139 -0.04(-11.88%)
May 03, 2018 0.3363 0.3730 0.3295 0.3729 27,511 +0.03(+9.68%)
May 02, 2018 0.3800 0.3970 0.3032 0.3400 119,730 -0.04(-9.81%)
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.