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 (%)
Jun 08, 2020 0.1266 0.1266 0.1266 0 -0.01(-4.74%)
Jun 05, 2020 0.1337 0.1337 0.0650 0.1329 22,800 +0.00(+2.23%)
Jun 04, 2020 0.1436 0.1456 0.1250 0.1300 210,012 -0.01(-8.84%)
Jun 03, 2020 0.1504 0.1599 0.1250 0.1426 79,610 -0.01(-6.68%)
Jun 02, 2020 0.1475 0.1528 0.1350 0.1528 9,524 +0.01(+4.09%)
Jun 01, 2020 0.1473 0.1500 0.1250 0.1468 112,548 -0.01(-5.29%)
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%)
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.