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 (%)
May 29, 2020 0.1576 0.1576 0.1472 0.1550 4,000 +0.01(+3.33%)
May 28, 2020 0.1453 0.1694 0.1341 0.1500 49,921 +0.00(+3.02%)
May 27, 2020 0.1607 0.1612 0.1450 0.1456 88,194 -0.01(-8.25%)
May 26, 2020 0.1695 0.1695 0.1252 0.1587 275,107 +0.00(+3.12%)
May 22, 2020 0.1758 0.1758 0.1082 0.1539 149,000 +0.02(+19.12%)
May 21, 2020 0.1495 0.1495 0.1200 0.1292 68,459 -0.04(-23.78%)
May 20, 2020 0.1500 0.1696 0.1300 0.1695 111,027 +0.01(+9.35%)
May 19, 2020 0.1950 0.1950 0.1000 0.1550 91,902 -0.04(-21.72%)
May 18, 2020 0.2588 0.2588 0.1500 0.1980 8,887 +0.02(+13.79%)
May 15, 2020 0.1600 0.1779 0.1599 0.1740 382,300 +0.02(+9.99%)
May 14, 2020 0.2200 0.2200 0.1582 0.1582 306,605 -0.05(-24.67%)
May 13, 2020 0.1700 0.2100 0.1500 0.2100 295,700 +0.04(+23.53%)
May 12, 2020 0.2352 0.2352 0.1699 0.1700 45,476 -0.02(-8.16%)
May 11, 2020 0.1822 0.2138 0.1791 0.1851 284,578 +0.01(+5.59%)
May 08, 2020 0.1751 0.1842 0.1195 0.1753 183,100 +0.03(+20.90%)
May 07, 2020 0.1485 0.1660 0.1308 0.1450 59,601 +0.00(+2.76%)
May 06, 2020 0.1199 0.1411 0.0790 0.1411 38,603 +0.03(+28.27%)
May 05, 2020 0.0860 0.1100 0.0860 0.1100 58,967 +0.01(+10.00%)
May 04, 2020 0.0521 0.1100 0.0521 0.1000 97,522 -0.01(-6.72%)
May 01, 2020 0.1080 0.1110 0.0519 0.1072 20,100 +0.02(+27.62%)
Apr 30, 2020 0.0869 0.1080 0.0799 0.0840 10,751 -0.02(-16.00%)
Apr 29, 2020 0.1049 0.1050 0.0757 0.1000 14,350 +0.02(+28.87%)
Apr 28, 2020 0.1015 0.1015 0.0776 0.0776 1,222 -0.00(-3.24%)
Apr 27, 2020 0.1080 0.1080 0.0754 0.0802 24,550 -0.00(-4.52%)
Apr 24, 2020 0.1000 0.1000 0.0736 0.0840 11,600 -0.01(-11.58%)
Apr 23, 2020 0.1000 0.1000 0.0736 0.0950 33,544 +0.00(+5.20%)
Apr 22, 2020 0.0900 0.0903 0.0900 0.0903 49,000 +0.00(+0.33%)
Apr 21, 2020 0.0895 0.0900 0.0700 0.0900 16,525 +0.01(+16.13%)
Apr 20, 2020 0.0688 0.0775 0.0575 0.0775 62,222 +0.02(+24.80%)
Apr 17, 2020 0.0763 0.0763 0.0603 0.0621 7,600 -0.01(-17.20%)
Apr 16, 2020 0.0733 0.0808 0.0401 0.0750 6,210 -0.02(-19.09%)
Apr 15, 2020 0.0401 0.0927 0.0401 0.0927 425 +0.00(+2.54%)
Apr 14, 2020 0.0904 0.0904 0.0904 0.0904 450 -0.00(-2.80%)
Apr 13, 2020 0.0407 0.0931 0.0407 0.0930 19,559 +0.02(+26.19%)
Apr 09, 2020 0.0700 0.0737 0.0500 0.0737 1,000 +0.01(+19.06%)
Apr 08, 2020 0.0554 0.0619 0.0554 0.0619 974 -0.01(-11.57%)
Apr 07, 2020 0.0554 0.0700 0.0554 0.0700 1,643 +0.01(+20.48%)
Apr 06, 2020 0.0700 0.0700 0.0407 0.0581 8,745 -0.00(-0.17%)
Apr 02, 2020 0.0582 0.0582 0.0582 0 +0.01(+9.40%)
Apr 01, 2020 0.0550 0.0577 0.0400 0.0532 26,781 -0.02(-24.00%)
Mar 30, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2020 0.0500 0.0700 0.0500 0.0500 4,000 -0.02(-28.57%)
Mar 26, 2020 0.0327 0.0700 0.0327 0.0700 36,050 +0.01(+25.67%)
Mar 25, 2020 0.0414 0.0557 0.0414 0.0557 8,565 +0.01(+16.28%)
Mar 24, 2020 0.0313 0.0570 0.0313 0.0479 7,512 +0.00(+10.62%)
Mar 23, 2020 0.0301 0.0543 0.0301 0.0433 7,472 -0.01(-20.26%)
Mar 20, 2020 0.0600 0.0600 0.0475 0.0543 58,200 -0.04(-43.44%)
Mar 19, 2020 0.0577 0.0960 0.0302 0.0960 30,853 +0.04(+66.09%)
Mar 18, 2020 0.0701 0.0701 0.0401 0.0578 1,920 -0.01(-15.25%)
Mar 17, 2020 0.0407 0.0682 0.0401 0.0682 33,560 -0.00(-5.93%)
Mar 16, 2020 0.0559 0.0725 0.0415 0.0725 28,264 +0.00(+0.00%)
Mar 13, 2020 0.0702 0.0725 0.0402 0.0725 5,400 +0.00(+3.57%)
Mar 12, 2020 0.0401 0.0777 0.0401 0.0700 29,985 -0.00(-1.96%)
Mar 11, 2020 0.0600 0.0765 0.0507 0.0714 81,090 -0.00(-3.77%)
Mar 10, 2020 0.0675 0.0823 0.0675 0.0742 74,020 -0.01(-11.35%)
Mar 09, 2020 0.0837 0.0837 0.0837 0.0837 210 +0.01(+19.57%)
Mar 06, 2020 0.0577 0.0785 0.0301 0.0700 12,200 +0.01(+16.47%)
Mar 05, 2020 0.0301 0.1476 0.0301 0.0601 13,315 -0.02(-28.37%)
Mar 04, 2020 0.0600 0.0839 0.0600 0.0839 17,576 +0.01(+19.86%)
Mar 03, 2020 0.0600 0.0764 0.0600 0.0700 21,065 -0.01(-9.33%)
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.