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 (%)
Jan 31, 2018 1.970 2.054 1.920 2.020 52,389 +0.10(+5.21%)
Jan 30, 2018 2.080 2.080 1.880 1.920 57,949 -0.05(-2.72%)
Jan 29, 2018 2.170 2.180 1.900 1.974 94,804 -0.17(-7.78%)
Jan 26, 2018 2.165 2.200 1.990 2.140 109,082 +0.00(+0.00%)
Jan 25, 2018 2.160 2.200 2.110 2.140 76,878 +0.04(+1.81%)
Jan 24, 2018 2.140 2.270 2.100 2.102 112,414 +0.00(+0.09%)
Jan 23, 2018 2.145 2.170 2.032 2.100 102,817 +0.00(+0.00%)
Jan 22, 2018 2.059 2.120 2.030 2.100 113,926 +0.10(+5.00%)
Jan 19, 2018 1.850 2.022 1.810 2.000 213,864 +0.22(+12.36%)
Jan 18, 2018 1.860 1.860 1.770 1.780 57,973 -0.10(-5.52%)
Jan 17, 2018 1.770 1.890 1.750 1.884 33,100 +0.12(+7.05%)
Jan 16, 2018 1.940 1.940 1.750 1.760 56,758 +0.00(+0.00%)
Jan 12, 2018 1.760 1.760 1.760 0 -0.15(-7.85%)
Jan 11, 2018 1.980 2.004 1.910 1.910 83,973 -0.03(-1.55%)
Jan 10, 2018 2.000 2.050 1.940 1.940 52,376 -0.06(-3.00%)
Jan 09, 2018 2.055 2.090 1.930 2.000 89,100 -0.02(-0.99%)
Jan 08, 2018 2.090 2.150 1.986 2.020 101,936 +0.07(+3.59%)
Jan 05, 2018 2.005 2.010 1.775 1.950 81,769 +0.06(+3.17%)
Jan 04, 2018 2.135 2.230 1.496 1.890 314,043 -0.25(-11.68%)
Jan 03, 2018 2.125 2.250 2.060 2.140 234,958 +0.08(+3.88%)
Jan 02, 2018 2.154 2.210 1.970 2.060 193,718 -0.17(-7.62%)
Dec 29, 2017 2.230 2.230 2.230 0 -0.07(-2.87%)
Dec 28, 2017 2.000 2.430 1.990 2.296 439,435 +0.41(+21.48%)
Dec 27, 2017 1.710 2.000 1.700 1.890 329,097 +0.23(+13.86%)
Dec 26, 2017 1.600 2.000 1.540 1.660 195,020 +0.18(+12.16%)
Dec 22, 2017 1.400 1.790 1.360 1.480 184,324 +0.13(+9.63%)
Dec 21, 2017 1.350 1.400 1.200 1.350 93,480 +0.27(+25.00%)
Dec 20, 2017 1.250 1.500 1.010 1.080 289,939 +0.03(+2.86%)
Dec 19, 2017 0.5100 1.050 0.3900 1.050 421,381 +0.54(+105.88%)
Dec 18, 2017 0.5399 0.5399 0.5100 0.5100 15,750 +0.06(+13.33%)
Dec 15, 2017 0.4500 0.4500 0.4500 0.4500 6,101 -0.15(-24.75%)
Dec 13, 2017 0.5980 0.5980 0.5980 0 +0.10(+19.60%)
Dec 11, 2017 0.5000 0.5000 0.5000 115 +0.07(+16.28%)
Dec 08, 2017 0.4900 0.4900 0.4300 0.4300 1,700 -0.06(-12.24%)
Dec 07, 2017 0.4800 0.5000 0.4800 0.4900 8,154 -0.10(-16.95%)
Dec 04, 2017 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Dec 01, 2017 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Nov 29, 2017 0.6500 0.6500 0.6500 95 +0.00(+0.00%)
Nov 28, 2017 0.5800 0.6500 0.5700 0.6500 29,305 +0.07(+12.07%)
Nov 27, 2017 0.6500 0.6500 0.3805 0.5800 9,280 -0.06(-9.38%)
Nov 24, 2017 0.6000 0.6410 0.5900 0.6400 39,582 +0.14(+28.00%)
Nov 22, 2017 0.4950 0.6000 0.4000 0.5000 26,792 +0.00(+0.20%)
Nov 21, 2017 0.5100 0.5100 0.4990 0.4990 7,375 +0.10(+24.75%)
Nov 20, 2017 0.5100 0.5100 0.4000 0.4000 22,732 +0.00(+0.00%)
Nov 17, 2017 0.5100 0.5100 0.4000 0.4000 8,500 -0.05(-11.11%)
Nov 16, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Nov 15, 2017 0.4500 0.4500 0.4500 0.4500 11,250 +0.06(+15.24%)
Nov 14, 2017 0.4847 0.5100 0.3905 0.3905 9,975 -0.12(-23.43%)
Nov 10, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 07, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 03, 2017 0.5100 0.5100 0.5100 0 +0.12(+30.60%)
Nov 02, 2017 0.4200 0.4400 0.3905 0.3905 5,565 +0.01(+2.63%)
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.