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 (%)
May 31, 2019 0.3515 0.3515 0.3368 0.3514 12,400 +0.03(+8.32%)
May 30, 2019 0.3146 0.3610 0.3146 0.3244 3,297 -0.01(-1.93%)
May 29, 2019 0.3569 0.3569 0.3308 0.3308 14,390 -0.00(-1.37%)
May 28, 2019 0.3679 0.3679 0.3323 0.3354 22,841 -0.04(-11.74%)
May 24, 2019 0.3538 0.3800 0.3531 0.3800 184,300 +0.03(+8.23%)
May 23, 2019 0.3443 0.3579 0.3392 0.3511 12,554 -0.01(-2.09%)
May 22, 2019 0.3680 0.3680 0.3586 0.3586 2,025 -0.02(-4.37%)
May 21, 2019 0.3753 0.3753 0.3535 0.3750 4,782 +0.04(+13.64%)
May 20, 2019 0.2450 0.3800 0.2450 0.3300 9,386 -0.02(-5.71%)
May 17, 2019 0.3077 0.3550 0.3077 0.3500 13,500 -0.00(-1.33%)
May 16, 2019 0.3498 0.3733 0.3261 0.3547 46,568 +0.01(+4.23%)
May 15, 2019 0.3403 0.3448 0.3173 0.3403 45,250 +0.01(+2.65%)
May 14, 2019 0.5400 0.5400 0.3000 0.3315 33,845 -0.01(-1.92%)
May 13, 2019 0.3337 0.3390 0.3187 0.3380 30,951 +0.02(+4.97%)
May 10, 2019 0.2902 0.3220 0.2902 0.3220 700 +0.00(+0.22%)
May 09, 2019 0.2946 0.3213 0.2946 0.3213 4,845 +0.01(+3.35%)
May 08, 2019 0.2998 0.3109 0.2897 0.3109 19,360 +0.02(+8.37%)
May 07, 2019 0.2973 0.2985 0.2869 0.2869 17,500 -0.02(-7.69%)
May 06, 2019 0.2001 0.3108 0.2001 0.3108 26,365 +0.01(+3.53%)
May 03, 2019 0.2850 0.3324 0.2500 0.3002 42,400 -0.04(-11.31%)
May 02, 2019 0.3383 0.3399 0.3200 0.3385 90,969 +0.00(+0.06%)
May 01, 2019 0.3190 0.3383 0.3190 0.3383 29,726 +0.02(+5.72%)
Apr 30, 2019 0.3202 0.3349 0.3200 0.3200 33,691 -0.00(-1.48%)
Apr 29, 2019 0.3575 0.3575 0.3248 0.3248 30,975 -0.01(-1.58%)
Apr 26, 2019 0.2989 0.3496 0.2989 0.3300 34,900 +0.04(+12.02%)
Apr 25, 2019 0.3444 0.3523 0.2946 0.2946 97,001 -0.01(-4.81%)
Apr 24, 2019 0.3512 0.3542 0.3095 0.3095 108,675 -0.02(-6.21%)
Apr 23, 2019 0.2900 0.3500 0.2900 0.3300 52,982 +0.05(+18.24%)
Apr 22, 2019 0.3500 0.3500 0.2652 0.2791 61,778 +0.00(+0.11%)
Apr 18, 2019 0.2880 0.3041 0.2788 0.2788 54,100 -0.00(-1.45%)
Apr 17, 2019 0.3500 0.3500 0.2649 0.2829 136,855 -0.01(-4.72%)
Apr 16, 2019 0.3400 0.3400 0.2450 0.2969 120,121 +0.02(+5.81%)
Apr 15, 2019 0.2418 0.2806 0.2418 0.2806 13,330 +0.01(+3.81%)
Apr 12, 2019 0.2784 0.2885 0.2500 0.2703 112,600 -0.02(-5.75%)
Apr 11, 2019 0.2742 0.2995 0.2325 0.2868 113,541 +0.05(+20.35%)
Apr 10, 2019 0.3008 0.3008 0.2124 0.2383 181,049 +0.02(+8.52%)
Apr 09, 2019 0.1857 0.2500 0.1857 0.2196 224,785 +0.03(+15.70%)
Apr 08, 2019 0.1701 0.1898 0.1701 0.1898 34,545 -0.01(-6.87%)
Apr 05, 2019 0.2334 0.2334 0.1894 0.2038 40,200 -0.03(-12.94%)
Apr 04, 2019 0.1950 0.2601 0.1700 0.2341 242,545 +0.01(+4.04%)
Apr 03, 2019 0.1846 0.2722 0.1754 0.2250 239,787 +0.07(+44.79%)
Apr 02, 2019 0.1424 0.1554 0.1424 0.1554 916 +0.00(+2.10%)
Apr 01, 2019 0.1400 0.1522 0.1400 0.1522 44,010 +0.00(+3.19%)
Mar 29, 2019 0.1476 0.1666 0.1475 0.1475 7,900 -0.00(-2.90%)
Mar 28, 2019 0.0160 0.1583 0.0160 0.1519 26,825 +0.00(+0.66%)
Mar 27, 2019 0.1670 0.1670 0.1509 0.1509 10,140 +0.00(+1.75%)
Mar 26, 2019 0.1474 0.1590 0.1463 0.1483 66,343 -0.01(-3.39%)
Mar 25, 2019 0.1520 0.1584 0.1457 0.1535 12,100 -0.00(-0.84%)
Mar 22, 2019 0.1461 0.1548 0.1461 0.1548 400 -0.02(-8.99%)
Mar 21, 2019 0.1701 0.1701 0.1701 0.1701 887 -0.00(-0.76%)
Mar 20, 2019 0.1100 0.1895 0.1100 0.1714 27,686 -0.00(-1.78%)
Mar 19, 2019 0.1792 0.1792 0.1558 0.1745 59,280 +0.01(+9.06%)
Mar 18, 2019 0.1439 0.1600 0.1439 0.1600 17,905 +0.01(+4.30%)
Mar 15, 2019 0.1329 0.1544 0.1329 0.1534 35,400 +0.01(+6.16%)
Mar 14, 2019 0.1277 0.1481 0.1277 0.1445 5,473 +0.01(+7.04%)
Mar 13, 2019 0.1300 0.1446 0.1256 0.1350 32,760 +0.01(+3.85%)
Mar 12, 2019 0.1404 0.1404 0.1288 0.1300 26,894 +0.00(+0.00%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 37,258 -0.01(-4.55%)
Mar 08, 2019 0.1335 0.1471 0.1328 0.1362 12,700 -0.01(-4.95%)
Mar 07, 2019 0.1433 0.1433 0.1433 0.1433 700 +0.00(+2.36%)
Mar 06, 2019 0.1400 0.1473 0.1356 0.1400 19,672 -0.01(-5.41%)
Mar 05, 2019 0.1400 0.1482 0.1400 0.1480 23,051 -0.00(-0.74%)
Mar 04, 2019 0.1400 0.1598 0.1400 0.1491 15,929 +0.00(+0.95%)
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.