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 30, 2019 0.1760 0.1889 0.1707 0.1834 16,354 -0.01(-7.51%)
Sep 27, 2019 0.1959 0.2156 0.1254 0.1983 57,000 -0.04(-17.13%)
Sep 26, 2019 0.2393 0.2393 0.2393 0.2393 3,045 +0.05(+27.08%)
Sep 25, 2019 0.1598 0.1883 0.1478 0.1883 7,165 -0.02(-11.64%)
Sep 24, 2019 0.2200 0.2200 0.2131 0.2131 4,477 -0.01(-3.14%)
Sep 23, 2019 0.2153 0.2200 0.2153 0.2200 890 -0.01(-4.84%)
Sep 20, 2019 0.2296 0.2388 0.2019 0.2312 38,300 -0.01(-5.01%)
Sep 19, 2019 0.2393 0.2550 0.2200 0.2434 3,361 -0.01(-5.55%)
Sep 18, 2019 0.2455 0.2577 0.2404 0.2577 9,811 -0.00(-0.31%)
Sep 17, 2019 0.2473 0.2597 0.2344 0.2585 15,463 +0.00(+1.73%)
Sep 16, 2019 0.2541 0.2541 0.2541 0.2541 1,510 -0.02(-6.27%)
Sep 13, 2019 0.2711 0.2711 0.2711 0.2711 10,000 -0.01(-3.14%)
Sep 12, 2019 0.2800 0.2800 0.2441 0.2799 3,494 +0.00(+1.19%)
Sep 11, 2019 0.2800 0.2800 0.2572 0.2766 27,761 -0.00(-1.21%)
Sep 10, 2019 0.2663 0.2800 0.2642 0.2800 12,613 +0.01(+5.14%)
Sep 09, 2019 0.2601 0.2663 0.2601 0.2663 4,761 +0.02(+6.52%)
Sep 06, 2019 0.2570 0.2799 0.2500 0.2500 6,800 +0.02(+7.62%)
Sep 05, 2019 0.2367 0.2722 0.2323 0.2323 8,439 +0.00(+0.26%)
Sep 04, 2019 0.2345 0.2474 0.2208 0.2317 9,550 +0.01(+3.30%)
Sep 03, 2019 0.2243 0.2243 0.2243 0.2243 1,055 -0.04(-14.88%)
Aug 29, 2019 0.2635 0.2635 0.2635 0 +0.02(+7.55%)
Aug 28, 2019 0.2600 0.2600 0.2450 0.2450 4,210 -0.01(-2.04%)
Aug 27, 2019 0.2541 0.2635 0.2349 0.2501 5,803 -0.03(-10.23%)
Aug 26, 2019 0.2468 0.2786 0.2468 0.2786 12,022 +0.02(+7.15%)
Aug 23, 2019 0.2500 0.2600 0.2500 0.2600 4,500 -0.00(-0.69%)
Aug 22, 2019 0.2728 0.2728 0.2500 0.2618 24,700 +0.00(+0.77%)
Aug 21, 2019 0.2600 0.2608 0.2598 0.2598 26,622 -0.01(-1.89%)
Aug 20, 2019 0.2516 0.2668 0.2500 0.2648 26,613 +0.00(+0.19%)
Aug 19, 2019 0.2721 0.2799 0.2600 0.2643 14,122 -0.02(-5.61%)
Aug 16, 2019 0.2300 0.2800 0.2300 0.2800 17,200 +0.00(+0.07%)
Aug 15, 2019 0.2690 0.2799 0.2585 0.2798 15,955 +0.01(+5.03%)
Aug 14, 2019 0.2608 0.2800 0.2608 0.2664 16,300 -0.01(-2.49%)
Aug 13, 2019 0.2669 0.2732 0.2669 0.2732 700 -0.01(-2.43%)
Aug 12, 2019 0.2400 0.3075 0.2400 0.2800 26,607 -0.01(-3.18%)
Aug 09, 2019 0.2800 0.2892 0.2800 0.2892 1,600 +0.01(+3.29%)
Aug 08, 2019 0.2560 0.2864 0.2560 0.2800 10,437 +0.00(+0.14%)
Aug 07, 2019 0.2650 0.2796 0.2650 0.2796 1,087 -0.01(-4.41%)
Aug 06, 2019 0.3400 0.3400 0.2810 0.2925 3,760 -0.05(-13.97%)
Aug 05, 2019 0.2900 0.3400 0.2900 0.3400 9,781 +0.05(+17.24%)
Aug 02, 2019 0.3001 0.3001 0.2900 0.2900 12,000 -0.01(-3.33%)
Aug 01, 2019 0.2500 0.3198 0.2500 0.3000 7,160 +0.01(+3.45%)
Jul 31, 2019 0.2900 0.3206 0.2900 0.2900 16,998 -0.01(-4.07%)
Jul 30, 2019 0.2900 0.3023 0.2900 0.3023 1,713 +0.00(+1.24%)
Jul 29, 2019 0.3000 0.3000 0.2928 0.2986 3,189 +0.01(+2.97%)
Jul 26, 2019 0.2400 0.3047 0.2400 0.2900 38,400 -0.01(-2.88%)
Jul 24, 2019 0.2986 0.2986 0.2986 0 +0.01(+2.51%)
Jul 23, 2019 0.2990 0.2990 0.2700 0.2913 4,925 -0.01(-3.99%)
Jul 22, 2019 0.3023 0.3034 0.2931 0.3034 6,246 +0.01(+3.37%)
Jul 19, 2019 0.3000 0.3036 0.2893 0.2935 71,500 +0.00(+0.41%)
Jul 18, 2019 0.3000 0.3016 0.2836 0.2923 44,182 -0.02(-6.16%)
Jul 17, 2019 0.3092 0.3115 0.3000 0.3115 64,169 +0.02(+5.09%)
Jul 16, 2019 0.3370 0.3370 0.2964 0.2964 8,568 -0.02(-7.38%)
Jul 15, 2019 0.3800 0.3800 0.3150 0.3200 29,640 +0.01(+3.03%)
Jul 12, 2019 0.3650 0.3650 0.2801 0.3106 53,400 +0.01(+3.02%)
Jul 11, 2019 0.3236 0.3800 0.3015 0.3015 30,008 -0.02(-6.83%)
Jul 10, 2019 0.3150 0.3500 0.3100 0.3236 42,290 +0.02(+4.93%)
Jul 09, 2019 0.3650 0.3650 0.3028 0.3084 7,000 +0.01(+5.01%)
Jul 08, 2019 0.2428 0.2967 0.2428 0.2937 78,146 -0.01(-2.17%)
Jul 05, 2019 0.3227 0.3227 0.2867 0.3002 6,800 -0.05(-14.23%)
Jul 02, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.87%)
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.