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 (%)
Sep 28, 2018 0.3057 0.3314 0.3000 0.3314 79,400 +0.02(+6.29%)
Sep 27, 2018 0.3000 0.3274 0.3000 0.3118 29,932 +0.01(+3.93%)
Sep 26, 2018 0.3021 0.3120 0.2982 0.3000 14,286 -0.01(-2.25%)
Sep 25, 2018 0.3462 0.3462 0.3000 0.3069 145,748 -0.01(-2.35%)
Sep 24, 2018 0.3466 0.3667 0.3143 0.3143 42,940 -0.04(-10.20%)
Sep 21, 2018 0.3686 0.3686 0.3310 0.3500 79,400 +0.01(+3.58%)
Sep 20, 2018 0.3472 0.3633 0.3192 0.3379 94,353 -0.01(-2.43%)
Sep 19, 2018 0.3550 0.3600 0.3273 0.3463 66,779 -0.01(-2.62%)
Sep 18, 2018 0.3300 0.3581 0.3164 0.3556 69,699 +0.03(+7.76%)
Sep 17, 2018 0.3150 0.3530 0.2915 0.3300 51,279 +0.00(+0.00%)
Sep 14, 2018 0.3200 0.3499 0.3135 0.3300 249,800 +0.01(+1.66%)
Sep 13, 2018 0.3291 0.3446 0.3053 0.3246 80,246 -0.02(-5.64%)
Sep 12, 2018 0.3450 0.3450 0.3288 0.3440 21,154 -0.01(-1.71%)
Sep 11, 2018 0.3000 0.3500 0.2985 0.3500 222,629 +0.05(+16.67%)
Sep 10, 2018 0.3400 0.3400 0.2990 0.3000 168,252 -0.03(-9.61%)
Sep 07, 2018 0.3516 0.3524 0.3319 0.3319 13,800 -0.03(-9.04%)
Sep 06, 2018 0.3400 0.3649 0.3278 0.3649 58,810 +0.01(+2.93%)
Sep 05, 2018 0.3450 0.3756 0.3394 0.3545 178,361 +0.01(+3.11%)
Sep 04, 2018 0.3501 0.3681 0.3020 0.3438 338,942 -0.02(-5.00%)
Aug 31, 2018 0.3619 0.3619 0.3619 0 +0.00(+0.53%)
Aug 30, 2018 0.3755 0.3900 0.2895 0.3600 211,472 -0.01(-2.76%)
Aug 29, 2018 0.3775 0.4100 0.3700 0.3702 52,200 -0.01(-2.83%)
Aug 28, 2018 0.4158 0.4158 0.3698 0.3810 31,781 -0.01(-2.06%)
Aug 27, 2018 0.3488 0.4199 0.3488 0.3890 93,281 +0.02(+5.14%)
Aug 24, 2018 0.3878 0.3879 0.3629 0.3700 80,200 +0.00(+0.79%)
Aug 23, 2018 0.3900 0.3900 0.3626 0.3671 22,549 -0.00(-0.78%)
Aug 22, 2018 0.3754 0.3754 0.3670 0.3700 19,075 -0.01(-2.66%)
Aug 21, 2018 0.3779 0.3894 0.3600 0.3801 27,178 -0.01(-2.54%)
Aug 20, 2018 0.3500 0.3999 0.3500 0.3900 14,791 +0.01(+1.30%)
Aug 17, 2018 0.4595 0.4595 0.3652 0.3850 12,900 +0.02(+4.25%)
Aug 16, 2018 0.3646 0.4185 0.3629 0.3693 15,225 +0.02(+4.91%)
Aug 15, 2018 0.3564 0.3824 0.3520 0.3520 7,876 -0.04(-11.09%)
Aug 14, 2018 0.3764 0.4110 0.3680 0.3959 6,450 +0.02(+4.57%)
Aug 13, 2018 0.4360 0.4360 0.3699 0.3786 114,201 -0.06(-13.68%)
Aug 10, 2018 0.4680 0.4843 0.4231 0.4386 51,700 -0.04(-8.62%)
Aug 09, 2018 0.4234 0.4996 0.4100 0.4800 186,854 +0.08(+19.34%)
Aug 08, 2018 0.0910 0.4237 0.0910 0.4022 31,280 -0.01(-2.47%)
Aug 07, 2018 0.4806 0.4806 0.3959 0.4124 74,833 -0.08(-15.84%)
Aug 06, 2018 0.4500 0.4920 0.4200 0.4900 18,621 +0.07(+16.67%)
Aug 03, 2018 0.4200 0.4500 0.4000 0.4200 140,200 +0.02(+5.00%)
Aug 02, 2018 0.3973 0.4300 0.3700 0.4000 121,274 +0.04(+11.11%)
Aug 01, 2018 0.3632 0.3736 0.3600 0.3600 15,466 +0.01(+2.36%)
Jul 31, 2018 0.3000 0.3679 0.3000 0.3517 11,360 +0.01(+2.39%)
Jul 30, 2018 0.3662 0.3900 0.3435 0.3435 12,309 -0.02(-6.73%)
Jul 27, 2018 0.3614 0.3883 0.2794 0.3683 33,400 +0.01(+4.13%)
Jul 26, 2018 0.3279 0.3537 0.3200 0.3537 39,419 +0.03(+8.53%)
Jul 25, 2018 0.3677 0.3677 0.3259 0.3259 47,696 -0.04(-11.73%)
Jul 24, 2018 0.3423 0.3692 0.3400 0.3692 14,600 +0.03(+8.27%)
Jul 23, 2018 0.3263 0.3485 0.3263 0.3410 20,552 +0.00(+0.06%)
Jul 20, 2018 0.3462 0.3517 0.3400 0.3408 57,115 -0.03(-7.27%)
Jul 19, 2018 0.3600 0.3675 0.3359 0.3675 28,969 +0.01(+2.08%)
Jul 18, 2018 0.3279 0.3606 0.3279 0.3600 42,372 +0.00(+1.38%)
Jul 17, 2018 0.3038 0.3683 0.3038 0.3551 84,882 +0.02(+4.44%)
Jul 16, 2018 0.3581 0.3855 0.3400 0.3400 106,198 -0.04(-9.99%)
Jul 13, 2018 0.3413 0.3961 0.3413 0.3777 5,215 +0.00(+0.52%)
Jul 12, 2018 0.3939 0.3939 0.3757 0.3758 9,500 -0.03(-8.32%)
Jul 11, 2018 0.3701 0.4188 0.3700 0.4099 84,159 +0.02(+6.27%)
Jul 10, 2018 0.3840 0.4007 0.3601 0.3857 102,032 +0.03(+7.26%)
Jul 09, 2018 0.4007 0.4007 0.3420 0.3596 17,806 -0.02(-4.31%)
Jul 06, 2018 0.3637 0.3758 0.3613 0.3758 5,499 +0.01(+1.57%)
Jul 05, 2018 0.3730 0.4011 0.3700 0.3700 17,784 -0.01(-1.36%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.02(-6.23%)
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.