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 (%)
Feb 28, 2019 0.1624 0.1625 0.1460 0.1577 24,344 -0.00(-2.41%)
Feb 27, 2019 0.1473 0.1617 0.1473 0.1616 9,257 +0.00(+0.12%)
Feb 26, 2019 0.1608 0.1619 0.1417 0.1614 29,406 -0.00(-0.37%)
Feb 25, 2019 0.1508 0.1700 0.1439 0.1620 41,754 -0.00(-0.55%)
Feb 22, 2019 0.1363 0.1629 0.1363 0.1629 40,000 +0.00(+1.81%)
Feb 21, 2019 0.1612 0.1636 0.1600 0.1600 8,402 -0.00(-0.81%)
Feb 20, 2019 0.1763 0.1794 0.1536 0.1613 30,646 -0.01(-4.44%)
Feb 19, 2019 0.1551 0.1688 0.1467 0.1688 40,659 +0.01(+5.30%)
Feb 15, 2019 0.1631 0.1766 0.1560 0.1603 126,200 -0.00(-2.14%)
Feb 14, 2019 0.1676 0.1713 0.1490 0.1638 85,256 -0.01(-4.60%)
Feb 13, 2019 0.1795 0.1849 0.1604 0.1717 44,885 -0.00(-0.12%)
Feb 12, 2019 0.1830 0.1832 0.1642 0.1719 17,630 -0.01(-3.32%)
Feb 11, 2019 0.1489 0.1778 0.1489 0.1778 11,300 +0.02(+12.25%)
Feb 08, 2019 0.1584 0.1584 0.1584 0.1584 3,400 -0.01(-5.43%)
Feb 07, 2019 0.1562 0.1712 0.1500 0.1675 64,000 -0.00(-2.84%)
Feb 06, 2019 0.1529 0.1726 0.1529 0.1724 215,800 +0.01(+4.11%)
Feb 05, 2019 0.1797 0.1887 0.1652 0.1656 74,665 -0.02(-11.25%)
Feb 04, 2019 0.1810 0.1866 0.1661 0.1866 27,179 +0.00(+2.70%)
Feb 01, 2019 0.1652 0.2139 0.1650 0.1817 67,300 +0.00(+2.71%)
Jan 31, 2019 0.1616 0.1789 0.1616 0.1769 55,338 -0.00(-1.99%)
Jan 30, 2019 0.1806 0.1907 0.1577 0.1805 91,135 -0.00(-2.43%)
Jan 29, 2019 0.1946 0.1946 0.1751 0.1850 36,764 -0.01(-2.94%)
Jan 28, 2019 0.1827 0.2053 0.1751 0.1906 83,854 +0.01(+5.65%)
Jan 25, 2019 0.1683 0.1829 0.1683 0.1804 5,000 -0.00(-0.72%)
Jan 24, 2019 0.1894 0.1896 0.1742 0.1817 38,322 +0.00(+0.00%)
Jan 23, 2019 0.1966 0.1966 0.1580 0.1817 46,697 -0.01(-4.42%)
Jan 22, 2019 0.2006 0.2006 0.1770 0.1901 8,128 -0.01(-4.85%)
Jan 18, 2019 0.2021 0.2021 0.1827 0.1998 10,400 +0.00(+0.96%)
Jan 17, 2019 0.1791 0.2200 0.1791 0.1979 78,000 +0.02(+10.44%)
Jan 16, 2019 0.1800 0.2060 0.1773 0.1792 27,699 -0.01(-7.29%)
Jan 15, 2019 0.1825 0.2007 0.1825 0.1933 51,700 -0.00(-2.28%)
Jan 14, 2019 0.2198 0.2198 0.1844 0.1978 75,700 -0.01(-5.45%)
Jan 11, 2019 0.2169 0.2169 0.2092 0.2092 1,300 +0.01(+6.46%)
Jan 10, 2019 0.2000 0.2000 0.1965 0.1965 1,188 -0.00(-1.01%)
Jan 09, 2019 0.1651 0.2209 0.1651 0.1985 14,720 +0.01(+7.24%)
Jan 08, 2019 0.2011 0.2200 0.1851 0.1851 79,565 -0.02(-9.84%)
Jan 07, 2019 0.2292 0.2292 0.1920 0.2053 42,359 -0.00(-2.28%)
Jan 04, 2019 0.2450 0.2512 0.2097 0.2101 28,000 -0.00(-2.19%)
Jan 03, 2019 0.2000 0.2165 0.2000 0.2148 14,880 +0.01(+7.40%)
Jan 02, 2019 0.2500 0.2500 0.2000 0.2000 23,384 -0.01(-6.67%)
Dec 31, 2018 0.1276 0.2143 0.1276 0.2143 39,500 +0.00(+1.95%)
Dec 28, 2018 0.2200 0.2200 0.1920 0.2102 21,700 -0.00(-0.38%)
Dec 27, 2018 0.2800 0.2800 0.1792 0.2110 32,416 -0.06(-21.85%)
Dec 26, 2018 0.2333 0.2750 0.2333 0.2700 4,794 +0.05(+24.71%)
Dec 24, 2018 0.0801 0.2750 0.0801 0.2165 15,700 +0.01(+4.14%)
Dec 21, 2018 0.2038 0.2200 0.2038 0.2079 19,800 -0.01(-5.76%)
Dec 20, 2018 0.2191 0.2518 0.2113 0.2206 55,542 +0.01(+5.05%)
Dec 19, 2018 0.2200 0.2347 0.2100 0.2100 11,297 -0.01(-4.55%)
Dec 18, 2018 0.2762 0.2762 0.2084 0.2200 26,447 +0.00(+1.62%)
Dec 17, 2018 0.1725 0.2500 0.1725 0.2165 58,076 -0.03(-10.43%)
Dec 14, 2018 0.2500 0.2673 0.2126 0.2417 10,200 -0.02(-6.50%)
Dec 13, 2018 0.2766 0.3012 0.2585 0.2585 8,665 -0.04(-12.10%)
Dec 12, 2018 0.2584 0.2942 0.2584 0.2941 22,806 +0.02(+5.87%)
Dec 11, 2018 0.2779 0.2909 0.2666 0.2778 26,639 +0.00(+1.72%)
Dec 10, 2018 0.3400 0.3400 0.2731 0.2731 500 -0.03(-8.54%)
Dec 07, 2018 0.2729 0.3200 0.2729 0.2986 13,400 +0.05(+18.63%)
Dec 06, 2018 0.2900 0.2931 0.2517 0.2517 6,154 -0.05(-16.10%)
Dec 04, 2018 0.2892 0.3013 0.2792 0.3000 11,900 +0.03(+11.11%)
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.