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 (%)
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%)
Dec 03, 2018 0.2454 0.2742 0.2454 0.2700 29,070 +0.01(+4.90%)
Nov 30, 2018 0.2423 0.2574 0.1893 0.2574 16,300 +0.03(+11.91%)
Nov 29, 2018 0.2467 0.2537 0.2240 0.2300 18,171 -0.01(-3.93%)
Nov 28, 2018 0.1584 0.2968 0.1500 0.2394 99,186 +0.02(+9.37%)
Nov 27, 2018 0.2447 0.2448 0.2017 0.2189 12,803 -0.02(-10.10%)
Nov 26, 2018 0.2480 0.2558 0.2353 0.2435 15,405 +0.01(+3.57%)
Nov 23, 2018 0.2500 0.2500 0.2351 0.2351 12,500 -0.03(-12.93%)
Nov 21, 2018 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Nov 20, 2018 0.2894 0.2913 0.2600 0.2900 114,114 -0.00(-1.29%)
Nov 19, 2018 0.2932 0.3005 0.2600 0.2938 31,073 -0.01(-2.13%)
Nov 16, 2018 0.3057 0.3064 0.2701 0.3002 18,900 -0.01(-3.13%)
Nov 15, 2018 0.2924 0.3099 0.2775 0.3099 42,861 +0.01(+3.47%)
Nov 14, 2018 0.3025 0.3268 0.2900 0.2995 31,200 -0.01(-1.80%)
Nov 13, 2018 0.3057 0.3057 0.3050 0.3050 2,100 -0.00(-0.88%)
Nov 12, 2018 0.3200 0.3397 0.3077 0.3077 12,075 -0.01(-2.44%)
Nov 09, 2018 0.3154 0.3154 0.3154 0.3154 200 -0.01(-4.42%)
Nov 08, 2018 0.3186 0.3308 0.3186 0.3300 15,159 +0.01(+3.09%)
Nov 07, 2018 0.3194 0.3201 0.3085 0.3201 10,595 -0.00(-0.34%)
Nov 06, 2018 0.3546 0.3546 0.3211 0.3212 31,200 -0.01(-3.22%)
Nov 05, 2018 0.3344 0.3400 0.3319 0.3319 8,159 -0.01(-2.38%)
Nov 02, 2018 0.3448 0.3625 0.3211 0.3400 72,000 +0.00(+0.44%)
Nov 01, 2018 0.3222 0.3385 0.3202 0.3385 28,630 +0.02(+5.78%)
Oct 31, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.82%)
Oct 30, 2018 0.3334 0.3499 0.3110 0.3174 15,650 -0.00(-1.37%)
Oct 29, 2018 0.3200 0.3574 0.3150 0.3218 16,500 +0.00(+0.34%)
Oct 26, 2018 0.3207 0.3207 0.3173 0.3207 900 -0.01(-2.82%)
Oct 25, 2018 0.3300 0.3300 0.3193 0.3300 27,917 +0.03(+8.73%)
Oct 24, 2018 0.3108 0.3291 0.3035 0.3035 19,455 -0.02(-5.01%)
Oct 23, 2018 0.3526 0.3526 0.2977 0.3195 24,787 -0.03(-9.39%)
Oct 22, 2018 0.1600 0.3630 0.1600 0.3526 33,125 +0.02(+7.11%)
Oct 19, 2018 0.4000 0.4000 0.3182 0.3292 31,500 -0.05(-12.91%)
Oct 18, 2018 0.3534 0.3824 0.3534 0.3780 26,267 +0.01(+3.05%)
Oct 17, 2018 0.2889 0.3825 0.2889 0.3668 97,452 -0.02(-5.95%)
Oct 16, 2018 0.4307 0.4609 0.3650 0.3900 85,027 -0.05(-12.26%)
Oct 15, 2018 0.3700 0.4445 0.3700 0.4445 226,223 +0.07(+20.14%)
Oct 12, 2018 0.3591 0.3788 0.3591 0.3700 28,200 +0.01(+2.44%)
Oct 11, 2018 0.3610 0.3698 0.3610 0.3612 21,585 +0.00(+0.06%)
Oct 10, 2018 0.3716 0.4200 0.3610 0.3610 62,716 -0.00(-1.29%)
Oct 09, 2018 0.3827 0.3870 0.3610 0.3657 37,912 -0.04(-10.80%)
Oct 08, 2018 0.4100 0.4100 0.3530 0.4100 66,745 +0.06(+15.92%)
Oct 05, 2018 0.3900 0.4199 0.3537 0.3537 82,800 -0.02(-5.25%)
Oct 04, 2018 0.3500 0.4379 0.3473 0.3733 239,089 +0.04(+13.12%)
Oct 03, 2018 0.3452 0.3499 0.3200 0.3300 16,642 -0.02(-5.71%)
Oct 02, 2018 0.3340 0.3500 0.2937 0.3500 91,652 +0.02(+6.09%)
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.