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, 2019 0.2900 0.3206 0.2900 0.2900 16,998 -0.01(-4.07%)
Jul 30, 2019 0.2900 0.3023 0.2900 0.3023 1,713 +0.00(+1.24%)
Jul 29, 2019 0.3000 0.3000 0.2928 0.2986 3,189 +0.01(+2.97%)
Jul 26, 2019 0.2400 0.3047 0.2400 0.2900 38,400 -0.01(-2.88%)
Jul 24, 2019 0.2986 0.2986 0.2986 0 +0.01(+2.51%)
Jul 23, 2019 0.2990 0.2990 0.2700 0.2913 4,925 -0.01(-3.99%)
Jul 22, 2019 0.3023 0.3034 0.2931 0.3034 6,246 +0.01(+3.37%)
Jul 19, 2019 0.3000 0.3036 0.2893 0.2935 71,500 +0.00(+0.41%)
Jul 18, 2019 0.3000 0.3016 0.2836 0.2923 44,182 -0.02(-6.16%)
Jul 17, 2019 0.3092 0.3115 0.3000 0.3115 64,169 +0.02(+5.09%)
Jul 16, 2019 0.3370 0.3370 0.2964 0.2964 8,568 -0.02(-7.38%)
Jul 15, 2019 0.3800 0.3800 0.3150 0.3200 29,640 +0.01(+3.03%)
Jul 12, 2019 0.3650 0.3650 0.2801 0.3106 53,400 +0.01(+3.02%)
Jul 11, 2019 0.3236 0.3800 0.3015 0.3015 30,008 -0.02(-6.83%)
Jul 10, 2019 0.3150 0.3500 0.3100 0.3236 42,290 +0.02(+4.93%)
Jul 09, 2019 0.3650 0.3650 0.3028 0.3084 7,000 +0.01(+5.01%)
Jul 08, 2019 0.2428 0.2967 0.2428 0.2937 78,146 -0.01(-2.17%)
Jul 05, 2019 0.3227 0.3227 0.2867 0.3002 6,800 -0.05(-14.23%)
Jul 02, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.87%)
Jul 01, 2019 0.2400 0.3500 0.2400 0.3275 81,038 +0.03(+9.17%)
Jun 28, 2019 0.3400 0.3400 0.2719 0.3000 41,400 +0.01(+3.06%)
Jun 27, 2019 0.2911 0.2911 0.2911 0.2911 69,500 -0.00(-0.41%)
Jun 26, 2019 0.2897 0.2923 0.2897 0.2923 24,000 +0.00(+0.83%)
Jun 25, 2019 0.2899 0.2899 0.2899 26 +0.00(+0.00%)
Jun 24, 2019 0.2500 0.2999 0.2500 0.2899 1,360 +0.01(+5.00%)
Jun 21, 2019 0.2857 0.2857 0.2706 0.2761 5,500 -0.02(-7.97%)
Jun 20, 2019 0.2997 0.3000 0.2997 0.3000 17,230 -0.00(-0.56%)
Jun 19, 2019 0.2997 0.3100 0.2997 0.3017 4,131 +0.00(+0.30%)
Jun 18, 2019 0.2673 0.3100 0.2673 0.3008 6,763 +0.01(+2.28%)
Jun 17, 2019 0.2450 0.2941 0.2450 0.2941 8,430 +0.03(+10.07%)
Jun 14, 2019 0.2579 0.2727 0.2579 0.2672 1,900 -0.02(-5.75%)
Jun 13, 2019 0.2835 0.2835 0.2835 0.2835 15,000 -0.01(-2.14%)
Jun 12, 2019 0.3000 0.3000 0.2600 0.2897 30,269 -0.00(-0.38%)
Jun 11, 2019 0.3035 0.3256 0.2908 0.2908 25,868 -0.02(-6.37%)
Jun 10, 2019 0.3200 0.3200 0.3106 0.3106 2,827 -0.01(-3.60%)
Jun 07, 2019 0.3231 0.3260 0.3093 0.3222 16,500 -0.02(-4.53%)
Jun 06, 2019 0.3199 0.3400 0.3199 0.3375 6,708 +0.02(+5.57%)
Jun 04, 2019 0.3197 0.3197 0.3197 0 -0.02(-5.27%)
Jun 03, 2019 0.3315 0.3375 0.3315 0.3375 21,527 -0.01(-3.96%)
May 31, 2019 0.3515 0.3515 0.3368 0.3514 12,400 +0.03(+8.32%)
May 30, 2019 0.3146 0.3610 0.3146 0.3244 3,297 -0.01(-1.93%)
May 29, 2019 0.3569 0.3569 0.3308 0.3308 14,390 -0.00(-1.37%)
May 28, 2019 0.3679 0.3679 0.3323 0.3354 22,841 -0.04(-11.74%)
May 24, 2019 0.3538 0.3800 0.3531 0.3800 184,300 +0.03(+8.23%)
May 23, 2019 0.3443 0.3579 0.3392 0.3511 12,554 -0.01(-2.09%)
May 22, 2019 0.3680 0.3680 0.3586 0.3586 2,025 -0.02(-4.37%)
May 21, 2019 0.3753 0.3753 0.3535 0.3750 4,782 +0.04(+13.64%)
May 20, 2019 0.2450 0.3800 0.2450 0.3300 9,386 -0.02(-5.71%)
May 17, 2019 0.3077 0.3550 0.3077 0.3500 13,500 -0.00(-1.33%)
May 16, 2019 0.3498 0.3733 0.3261 0.3547 46,568 +0.01(+4.23%)
May 15, 2019 0.3403 0.3448 0.3173 0.3403 45,250 +0.01(+2.65%)
May 14, 2019 0.5400 0.5400 0.3000 0.3315 33,845 -0.01(-1.92%)
May 13, 2019 0.3337 0.3390 0.3187 0.3380 30,951 +0.02(+4.97%)
May 10, 2019 0.2902 0.3220 0.2902 0.3220 700 +0.00(+0.22%)
May 09, 2019 0.2946 0.3213 0.2946 0.3213 4,845 +0.01(+3.35%)
May 08, 2019 0.2998 0.3109 0.2897 0.3109 19,360 +0.02(+8.37%)
May 07, 2019 0.2973 0.2985 0.2869 0.2869 17,500 -0.02(-7.69%)
May 06, 2019 0.2001 0.3108 0.2001 0.3108 26,365 +0.01(+3.53%)
May 03, 2019 0.2850 0.3324 0.2500 0.3002 42,400 -0.04(-11.31%)
May 02, 2019 0.3383 0.3399 0.3200 0.3385 90,969 +0.00(+0.06%)
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.