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 29, 2018 0.3469 0.4100 0.3200 0.3827 72,870 +0.04(+12.59%)
Jun 28, 2018 0.3400 0.3430 0.3261 0.3399 49,436 +0.00(+0.27%)
Jun 27, 2018 0.3401 0.4000 0.3265 0.3390 77,025 -0.00(-0.29%)
Jun 26, 2018 0.3395 0.3812 0.3395 0.3400 29,133 -0.02(-4.79%)
Jun 25, 2018 0.3400 0.3940 0.3400 0.3571 36,003 +0.01(+3.81%)
Jun 22, 2018 0.4196 0.4196 0.3440 0.3440 47,034 -0.03(-7.28%)
Jun 21, 2018 0.3974 0.4000 0.3438 0.3710 146,139 +0.02(+5.13%)
Jun 20, 2018 0.3800 0.3800 0.3328 0.3529 38,746 +0.00(+0.80%)
Jun 19, 2018 0.3230 0.3600 0.3230 0.3501 21,016 -0.02(-4.81%)
Jun 18, 2018 0.3600 0.4196 0.3500 0.3678 47,632 -0.00(-0.41%)
Jun 15, 2018 0.3693 0.3500 0.3693 21,144 +0.02(+5.51%)
Jun 14, 2018 0.3500 0.4120 0.3260 0.3500 70,223 -0.03(-7.65%)
Jun 13, 2018 0.3520 0.3951 0.3500 0.3790 59,142 +0.02(+6.16%)
Jun 12, 2018 0.3999 0.4026 0.3555 0.3570 71,928 -0.04(-9.71%)
Jun 11, 2018 0.4300 0.4300 0.3792 0.3954 82,883 +0.01(+1.75%)
Jun 08, 2018 0.4179 0.4257 0.3886 0.3886 101,101 -0.02(-4.33%)
Jun 07, 2018 0.3701 0.4134 0.3692 0.4062 70,985 +0.03(+6.87%)
Jun 06, 2018 0.3812 0.4226 0.3759 0.3801 153,793 -0.00(-0.73%)
Jun 05, 2018 0.3670 0.4179 0.3635 0.3829 77,839 +0.02(+4.19%)
Jun 04, 2018 0.3810 0.3919 0.3634 0.3675 66,567 -0.02(-4.22%)
Jun 01, 2018 0.3720 0.4297 0.3501 0.3837 201,889 +0.03(+8.70%)
May 31, 2018 0.4741 0.5199 0.3530 0.3530 554,461 -0.09(-21.15%)
May 30, 2018 0.2775 0.4700 0.2700 0.4477 311,813 +0.16(+54.43%)
May 29, 2018 0.3091 0.3300 0.2821 0.2899 203,839 -0.06(-17.81%)
May 25, 2018 0.3527 0.3527 0.3527 0 -0.03(-6.72%)
May 24, 2018 0.4800 0.4800 0.3589 0.3781 145,927 -0.10(-20.90%)
May 23, 2018 0.5100 0.5300 0.4211 0.4780 144,436 -0.07(-12.81%)
May 22, 2018 0.6000 0.6000 0.4800 0.5482 354,070 -0.00(-0.33%)
May 21, 2018 0.4600 0.6400 0.4200 0.5500 396,418 +0.11(+24.55%)
May 18, 2018 0.2967 0.4993 0.2967 0.4416 869,455 +0.15(+52.28%)
May 17, 2018 0.2550 0.3400 0.2304 0.2900 264,652 +0.08(+37.44%)
May 16, 2018 0.2284 0.2373 0.2087 0.2110 232,842 -0.03(-12.08%)
May 15, 2018 0.2300 0.2592 0.2298 0.2400 68,495 +0.01(+4.94%)
May 14, 2018 0.2650 0.2800 0.2287 0.2287 64,618 -0.03(-12.41%)
May 11, 2018 0.2681 0.2730 0.2434 0.2611 103,704 -0.01(-5.19%)
May 10, 2018 0.2759 0.3000 0.2100 0.2754 42,966 -0.00(-1.01%)
May 09, 2018 0.3280 0.3280 0.2699 0.2782 58,448 -0.01(-4.07%)
May 08, 2018 0.3000 0.3360 0.2900 0.2900 55,500 -0.01(-3.49%)
May 07, 2018 0.3456 0.3600 0.2900 0.3005 134,612 -0.03(-8.55%)
May 04, 2018 0.3746 0.3746 0.3040 0.3286 73,139 -0.04(-11.88%)
May 03, 2018 0.3363 0.3730 0.3295 0.3729 27,511 +0.03(+9.68%)
May 02, 2018 0.3800 0.3970 0.3032 0.3400 119,730 -0.04(-9.81%)
May 01, 2018 0.3443 0.3770 0.3000 0.3770 25,059 +0.04(+10.91%)
Apr 30, 2018 0.3300 0.3800 0.3300 0.3399 40,446 -0.04(-10.55%)
Apr 27, 2018 0.4100 0.4254 0.3300 0.3800 52,935 -0.01(-2.56%)
Apr 26, 2018 0.3000 0.4200 0.2900 0.3900 230,972 +0.09(+30.00%)
Apr 25, 2018 0.2700 0.4090 0.2700 0.3000 201,473 -0.10(-25.00%)
Apr 24, 2018 0.3400 0.4570 0.3400 0.4000 74,988 +0.00(+0.23%)
Apr 23, 2018 0.5000 0.5092 0.3900 0.3991 170,905 -0.10(-20.18%)
Apr 20, 2018 0.5000 0.5300 0.4400 0.5000 89,077 +0.03(+7.30%)
Apr 19, 2018 0.4600 0.4900 0.4222 0.4660 288,064 -0.02(-4.51%)
Apr 18, 2018 0.5256 0.5380 0.4500 0.4880 140,539 -0.04(-7.58%)
Apr 17, 2018 0.5132 0.5300 0.4700 0.5280 129,513 +0.03(+5.60%)
Apr 16, 2018 0.6000 0.6100 0.4078 0.5000 371,793 -0.10(-16.65%)
Apr 13, 2018 0.5880 0.6199 0.5300 0.5999 51,715 +0.02(+3.86%)
Apr 12, 2018 0.6400 0.6400 0.5550 0.5776 53,055 -0.03(-5.71%)
Apr 11, 2018 0.6893 0.7099 0.5827 0.6126 94,283 -0.07(-9.91%)
Apr 10, 2018 0.7862 0.7862 0.6700 0.6800 94,642 -0.08(-10.53%)
Apr 09, 2018 0.7668 0.8000 0.7293 0.7600 61,323 +0.05(+7.04%)
Apr 06, 2018 0.7300 0.7500 0.6987 0.7100 44,522 -0.02(-2.74%)
Apr 05, 2018 0.6600 0.7480 0.6500 0.7300 72,840 +0.06(+9.77%)
Apr 04, 2018 0.6700 0.6925 0.6200 0.6650 117,178 +0.03(+3.91%)
Apr 03, 2018 0.6899 0.7136 0.6000 0.6400 70,593 -0.05(-6.95%)
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.