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 (%)
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%)
Mar 01, 2019 0.1581 0.1581 0.1477 0.1477 28,500 -0.01(-6.34%)
Feb 28, 2019 0.1624 0.1625 0.1460 0.1577 24,344 -0.00(-2.41%)
Feb 27, 2019 0.1473 0.1617 0.1473 0.1616 9,257 +0.00(+0.12%)
Feb 26, 2019 0.1608 0.1619 0.1417 0.1614 29,406 -0.00(-0.37%)
Feb 25, 2019 0.1508 0.1700 0.1439 0.1620 41,754 -0.00(-0.55%)
Feb 22, 2019 0.1363 0.1629 0.1363 0.1629 40,000 +0.00(+1.81%)
Feb 21, 2019 0.1612 0.1636 0.1600 0.1600 8,402 -0.00(-0.81%)
Feb 20, 2019 0.1763 0.1794 0.1536 0.1613 30,646 -0.01(-4.44%)
Feb 19, 2019 0.1551 0.1688 0.1467 0.1688 40,659 +0.01(+5.30%)
Feb 15, 2019 0.1631 0.1766 0.1560 0.1603 126,200 -0.00(-2.14%)
Feb 14, 2019 0.1676 0.1713 0.1490 0.1638 85,256 -0.01(-4.60%)
Feb 13, 2019 0.1795 0.1849 0.1604 0.1717 44,885 -0.00(-0.12%)
Feb 12, 2019 0.1830 0.1832 0.1642 0.1719 17,630 -0.01(-3.32%)
Feb 11, 2019 0.1489 0.1778 0.1489 0.1778 11,300 +0.02(+12.25%)
Feb 08, 2019 0.1584 0.1584 0.1584 0.1584 3,400 -0.01(-5.43%)
Feb 07, 2019 0.1562 0.1712 0.1500 0.1675 64,000 -0.00(-2.84%)
Feb 06, 2019 0.1529 0.1726 0.1529 0.1724 215,800 +0.01(+4.11%)
Feb 05, 2019 0.1797 0.1887 0.1652 0.1656 74,665 -0.02(-11.25%)
Feb 04, 2019 0.1810 0.1866 0.1661 0.1866 27,179 +0.00(+2.70%)
Feb 01, 2019 0.1652 0.2139 0.1650 0.1817 67,300 +0.00(+2.71%)
Jan 31, 2019 0.1616 0.1789 0.1616 0.1769 55,338 -0.00(-1.99%)
Jan 30, 2019 0.1806 0.1907 0.1577 0.1805 91,135 -0.00(-2.43%)
Jan 29, 2019 0.1946 0.1946 0.1751 0.1850 36,764 -0.01(-2.94%)
Jan 28, 2019 0.1827 0.2053 0.1751 0.1906 83,854 +0.01(+5.65%)
Jan 25, 2019 0.1683 0.1829 0.1683 0.1804 5,000 -0.00(-0.72%)
Jan 24, 2019 0.1894 0.1896 0.1742 0.1817 38,322 +0.00(+0.00%)
Jan 23, 2019 0.1966 0.1966 0.1580 0.1817 46,697 -0.01(-4.42%)
Jan 22, 2019 0.2006 0.2006 0.1770 0.1901 8,128 -0.01(-4.85%)
Jan 18, 2019 0.2021 0.2021 0.1827 0.1998 10,400 +0.00(+0.96%)
Jan 17, 2019 0.1791 0.2200 0.1791 0.1979 78,000 +0.02(+10.44%)
Jan 16, 2019 0.1800 0.2060 0.1773 0.1792 27,699 -0.01(-7.29%)
Jan 15, 2019 0.1825 0.2007 0.1825 0.1933 51,700 -0.00(-2.28%)
Jan 14, 2019 0.2198 0.2198 0.1844 0.1978 75,700 -0.01(-5.45%)
Jan 11, 2019 0.2169 0.2169 0.2092 0.2092 1,300 +0.01(+6.46%)
Jan 10, 2019 0.2000 0.2000 0.1965 0.1965 1,188 -0.00(-1.01%)
Jan 09, 2019 0.1651 0.2209 0.1651 0.1985 14,720 +0.01(+7.24%)
Jan 08, 2019 0.2011 0.2200 0.1851 0.1851 79,565 -0.02(-9.84%)
Jan 07, 2019 0.2292 0.2292 0.1920 0.2053 42,359 -0.00(-2.28%)
Jan 04, 2019 0.2450 0.2512 0.2097 0.2101 28,000 -0.00(-2.19%)
Jan 03, 2019 0.2000 0.2165 0.2000 0.2148 14,880 +0.01(+7.40%)
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.