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 (%)
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.
 
 
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.