Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 0.1034 0.1200 0.0998 0.1198 17,532 +0.02(+16.65%)
Oct 30, 2019 0.0963 0.1105 0.0963 0.1027 8,100 -0.01(-6.89%)
Oct 29, 2019 0.0987 0.1103 0.0987 0.1103 1,702 +0.00(+4.25%)
Oct 28, 2019 0.1168 0.1168 0.1058 0.1058 1,068 -0.01(-11.83%)
Oct 25, 2019 0.1201 0.1201 0.0969 0.1200 28,700 +0.00(+0.08%)
Oct 24, 2019 0.1260 0.1260 0.1095 0.1199 15,400 -0.00(-0.08%)
Oct 23, 2019 0.1328 0.1725 0.1000 0.1200 23,530 -0.01(-4.15%)
Oct 22, 2019 0.1017 0.1296 0.1017 0.1252 13,478 +0.00(+0.16%)
Oct 21, 2019 0.1222 0.1250 0.1222 0.1250 2,700 +0.00(+0.00%)
Oct 18, 2019 0.0850 0.1268 0.0850 0.1250 34,600 -0.00(-1.50%)
Oct 17, 2019 0.1060 0.1321 0.1060 0.1269 66,968 +0.01(+9.21%)
Oct 16, 2019 0.1193 0.1200 0.1103 0.1162 37,578 -0.01(-4.13%)
Oct 15, 2019 0.1294 0.1379 0.1165 0.1212 53,034 -0.03(-19.20%)
Oct 14, 2019 0.2500 0.2500 0.1000 0.1500 15,914 -0.00(-1.70%)
Oct 11, 2019 0.0988 0.1526 0.0988 0.1526 10,300 +0.00(+1.26%)
Oct 10, 2019 0.2157 0.2157 0.1342 0.1507 11,430 -0.00(-2.27%)
Oct 09, 2019 0.1542 0.1542 0.1542 0.1542 1,735 -0.01(-5.11%)
Oct 07, 2019 0.1625 0.1625 0.1625 0 -0.02(-11.35%)
Oct 04, 2019 0.1692 0.1833 0.1554 0.1833 48,900 -0.01(-3.73%)
Oct 03, 2019 0.1565 0.1904 0.1565 0.1904 2,491 +0.01(+3.87%)
Oct 02, 2019 0.1551 0.1833 0.1496 0.1833 3,561 +0.01(+8.72%)
Oct 01, 2019 0.1756 0.1832 0.1686 0.1686 15,900 -0.01(-8.07%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.