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 (%)
Nov 29, 2019 0.1035 0.1109 0.1035 0.1092 50,200 +0.01(+6.43%)
Nov 27, 2019 0.1074 0.1122 0.0995 0.1026 24,300 -0.01(-6.64%)
Nov 26, 2019 0.1000 0.1099 0.1000 0.1099 51,268 +0.01(+8.28%)
Nov 25, 2019 0.1072 0.1141 0.0940 0.1015 104,750 +0.01(+7.86%)
Nov 22, 2019 0.1144 0.1144 0.0930 0.0941 23,600 -0.01(-13.11%)
Nov 21, 2019 0.0724 0.1198 0.0724 0.1083 9,326 -0.01(-6.56%)
Nov 20, 2019 0.1000 0.1159 0.0900 0.1159 38,600 +0.02(+15.44%)
Nov 19, 2019 0.1007 0.1220 0.0900 0.1004 3,270 +0.00(+4.69%)
Nov 18, 2019 0.0648 0.1050 0.0648 0.0959 36,100 -0.01(-8.32%)
Nov 15, 2019 0.1074 0.1074 0.0998 0.1046 12,900 +0.00(+4.60%)
Nov 14, 2019 0.0941 0.1131 0.0940 0.1000 3,424 -0.00(-4.67%)
Nov 13, 2019 0.0919 0.1084 0.0919 0.1049 1,096 -0.01(-9.96%)
Nov 12, 2019 0.1600 0.1600 0.0979 0.1165 4,861 +0.00(+0.26%)
Nov 11, 2019 0.1163 0.1163 0.0916 0.1162 6,162 +0.02(+23.62%)
Nov 08, 2019 0.0648 0.0999 0.0648 0.0940 15,800 -0.00(-4.47%)
Nov 07, 2019 0.1000 0.1093 0.0984 0.0984 13,700 -0.02(-15.68%)
Nov 06, 2019 0.0998 0.1169 0.0995 0.1167 18,962 +0.00(+3.73%)
Nov 05, 2019 0.1100 0.1171 0.1100 0.1125 9,110 -0.00(-1.40%)
Nov 04, 2019 0.1085 0.1172 0.0848 0.1141 72,851 +0.00(+3.63%)
Nov 01, 2019 0.1200 0.1200 0.1101 0.1101 1,800 -0.01(-8.10%)
Oct 31, 2019 0.1034 0.1200 0.0998 0.1198 17,532 +0.02(+16.65%)
Oct 30, 2019 0.0963 0.1105 0.0963 0.1027 8,100 -0.01(-6.89%)
Oct 29, 2019 0.0987 0.1103 0.0987 0.1103 1,702 +0.00(+4.25%)
Oct 28, 2019 0.1168 0.1168 0.1058 0.1058 1,068 -0.01(-11.83%)
Oct 25, 2019 0.1201 0.1201 0.0969 0.1200 28,700 +0.00(+0.08%)
Oct 24, 2019 0.1260 0.1260 0.1095 0.1199 15,400 -0.00(-0.08%)
Oct 23, 2019 0.1328 0.1725 0.1000 0.1200 23,530 -0.01(-4.15%)
Oct 22, 2019 0.1017 0.1296 0.1017 0.1252 13,478 +0.00(+0.16%)
Oct 21, 2019 0.1222 0.1250 0.1222 0.1250 2,700 +0.00(+0.00%)
Oct 18, 2019 0.0850 0.1268 0.0850 0.1250 34,600 -0.00(-1.50%)
Oct 17, 2019 0.1060 0.1321 0.1060 0.1269 66,968 +0.01(+9.21%)
Oct 16, 2019 0.1193 0.1200 0.1103 0.1162 37,578 -0.01(-4.13%)
Oct 15, 2019 0.1294 0.1379 0.1165 0.1212 53,034 -0.03(-19.20%)
Oct 14, 2019 0.2500 0.2500 0.1000 0.1500 15,914 -0.00(-1.70%)
Oct 11, 2019 0.0988 0.1526 0.0988 0.1526 10,300 +0.00(+1.26%)
Oct 10, 2019 0.2157 0.2157 0.1342 0.1507 11,430 -0.00(-2.27%)
Oct 09, 2019 0.1542 0.1542 0.1542 0.1542 1,735 -0.01(-5.11%)
Oct 07, 2019 0.1625 0.1625 0.1625 0 -0.02(-11.35%)
Oct 04, 2019 0.1692 0.1833 0.1554 0.1833 48,900 -0.01(-3.73%)
Oct 03, 2019 0.1565 0.1904 0.1565 0.1904 2,491 +0.01(+3.87%)
Oct 02, 2019 0.1551 0.1833 0.1496 0.1833 3,561 +0.01(+8.72%)
Oct 01, 2019 0.1756 0.1832 0.1686 0.1686 15,900 -0.01(-8.07%)
Sep 30, 2019 0.1760 0.1889 0.1707 0.1834 16,354 -0.01(-7.51%)
Sep 27, 2019 0.1959 0.2156 0.1254 0.1983 57,000 -0.04(-17.13%)
Sep 26, 2019 0.2393 0.2393 0.2393 0.2393 3,045 +0.05(+27.08%)
Sep 25, 2019 0.1598 0.1883 0.1478 0.1883 7,165 -0.02(-11.64%)
Sep 24, 2019 0.2200 0.2200 0.2131 0.2131 4,477 -0.01(-3.14%)
Sep 23, 2019 0.2153 0.2200 0.2153 0.2200 890 -0.01(-4.84%)
Sep 20, 2019 0.2296 0.2388 0.2019 0.2312 38,300 -0.01(-5.01%)
Sep 19, 2019 0.2393 0.2550 0.2200 0.2434 3,361 -0.01(-5.55%)
Sep 18, 2019 0.2455 0.2577 0.2404 0.2577 9,811 -0.00(-0.31%)
Sep 17, 2019 0.2473 0.2597 0.2344 0.2585 15,463 +0.00(+1.73%)
Sep 16, 2019 0.2541 0.2541 0.2541 0.2541 1,510 -0.02(-6.27%)
Sep 13, 2019 0.2711 0.2711 0.2711 0.2711 10,000 -0.01(-3.14%)
Sep 12, 2019 0.2800 0.2800 0.2441 0.2799 3,494 +0.00(+1.19%)
Sep 11, 2019 0.2800 0.2800 0.2572 0.2766 27,761 -0.00(-1.21%)
Sep 10, 2019 0.2663 0.2800 0.2642 0.2800 12,613 +0.01(+5.14%)
Sep 09, 2019 0.2601 0.2663 0.2601 0.2663 4,761 +0.02(+6.52%)
Sep 06, 2019 0.2570 0.2799 0.2500 0.2500 6,800 +0.02(+7.62%)
Sep 05, 2019 0.2367 0.2722 0.2323 0.2323 8,439 +0.00(+0.26%)
Sep 04, 2019 0.2345 0.2474 0.2208 0.2317 9,550 +0.01(+3.30%)
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.