Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2018 0.3300 0.3800 0.3300 0.3399 40,446 -0.04(-10.55%)
Apr 27, 2018 0.4100 0.4254 0.3300 0.3800 52,935 -0.01(-2.56%)
Apr 26, 2018 0.3000 0.4200 0.2900 0.3900 230,972 +0.09(+30.00%)
Apr 25, 2018 0.2700 0.4090 0.2700 0.3000 201,473 -0.10(-25.00%)
Apr 24, 2018 0.3400 0.4570 0.3400 0.4000 74,988 +0.00(+0.23%)
Apr 23, 2018 0.5000 0.5092 0.3900 0.3991 170,905 -0.10(-20.18%)
Apr 20, 2018 0.5000 0.5300 0.4400 0.5000 89,077 +0.03(+7.30%)
Apr 19, 2018 0.4600 0.4900 0.4222 0.4660 288,064 -0.02(-4.51%)
Apr 18, 2018 0.5256 0.5380 0.4500 0.4880 140,539 -0.04(-7.58%)
Apr 17, 2018 0.5132 0.5300 0.4700 0.5280 129,513 +0.03(+5.60%)
Apr 16, 2018 0.6000 0.6100 0.4078 0.5000 371,793 -0.10(-16.65%)
Apr 13, 2018 0.5880 0.6199 0.5300 0.5999 51,715 +0.02(+3.86%)
Apr 12, 2018 0.6400 0.6400 0.5550 0.5776 53,055 -0.03(-5.71%)
Apr 11, 2018 0.6893 0.7099 0.5827 0.6126 94,283 -0.07(-9.91%)
Apr 10, 2018 0.7862 0.7862 0.6700 0.6800 94,642 -0.08(-10.53%)
Apr 09, 2018 0.7668 0.8000 0.7293 0.7600 61,323 +0.05(+7.04%)
Apr 06, 2018 0.7300 0.7500 0.6987 0.7100 44,522 -0.02(-2.74%)
Apr 05, 2018 0.6600 0.7480 0.6500 0.7300 72,840 +0.06(+9.77%)
Apr 04, 2018 0.6700 0.6925 0.6200 0.6650 117,178 +0.03(+3.91%)
Apr 03, 2018 0.6899 0.7136 0.6000 0.6400 70,593 -0.05(-6.95%)
Apr 02, 2018 0.7700 0.7700 0.5820 0.6878 202,532 -0.07(-9.50%)
Mar 29, 2018 0.7600 0.7600 0.7600 0 -0.13(-14.61%)
Mar 28, 2018 0.9639 0.9677 0.8500 0.8900 33,696 +0.05(+5.95%)
Mar 27, 2018 0.9728 0.9960 0.7800 0.8400 92,102 -0.15(-15.15%)
Mar 26, 2018 1.090 1.090 0.9350 0.9900 107,877 -0.08(-7.48%)
Mar 23, 2018 1.080 1.090 1.050 1.070 28,242 +0.02(+1.90%)
Mar 22, 2018 1.080 1.090 1.040 1.050 58,288 -0.03(-2.78%)
Mar 21, 2018 1.090 1.090 1.050 1.080 15,825 +0.03(+2.86%)
Mar 20, 2018 1.100 1.100 0.9966 1.050 80,463 -0.03(-3.10%)
Mar 19, 2018 1.151 1.151 1.070 1.084 50,896 -0.02(-1.49%)
Mar 16, 2018 1.272 1.280 1.060 1.100 90,486 -0.14(-11.29%)
Mar 15, 2018 1.352 1.352 1.240 1.240 43,747 -0.12(-8.82%)
Mar 14, 2018 1.350 1.460 1.350 1.360 49,939 +0.01(+0.74%)
Mar 13, 2018 1.380 1.400 1.350 1.350 28,436 -0.03(-2.17%)
Mar 12, 2018 1.462 1.470 1.338 1.380 102,218 +0.07(+5.34%)
Mar 09, 2018 1.200 1.338 1.180 1.310 70,619 +0.14(+11.97%)
Mar 08, 2018 1.120 1.189 1.120 1.170 26,047 +0.07(+6.36%)
Mar 07, 2018 1.134 1.150 1.070 1.100 67,874 -0.04(-3.89%)
Mar 06, 2018 1.280 1.360 1.145 1.145 55,448 -0.11(-8.44%)
Mar 05, 2018 1.200 1.420 1.190 1.250 96,121 +0.00(+0.00%)
Mar 02, 2018 1.099 1.250 1.084 1.250 135,500 +0.20(+19.05%)
Mar 01, 2018 0.9966 1.060 0.9900 1.050 28,144 +0.02(+1.94%)
Feb 28, 2018 1.138 1.150 0.9900 1.030 115,720 -0.11(-9.67%)
Feb 27, 2018 1.330 1.379 1.070 1.140 86,299 -0.28(-19.70%)
Feb 26, 2018 1.560 1.580 1.120 1.420 59,307 -0.07(-4.70%)
Feb 23, 2018 1.500 1.682 1.377 1.490 164,256 +0.05(+3.47%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.06(+4.64%)
Feb 15, 2018 1.480 1.480 1.363 1.376 47,288 -0.04(-3.15%)
Feb 14, 2018 1.460 1.500 1.360 1.421 44,219 -0.03(-2.01%)
Feb 13, 2018 1.500 1.610 1.300 1.450 92,697 -0.14(-8.81%)
Feb 12, 2018 1.660 1.710 1.498 1.590 80,101 -0.06(-3.64%)
Feb 09, 2018 1.830 1.830 1.500 1.650 259,561 -0.17(-9.34%)
Feb 08, 2018 1.900 1.909 1.767 1.820 48,474 -0.03(-1.62%)
Feb 07, 2018 1.930 1.930 1.830 1.850 44,144 -0.04(-2.12%)
Feb 06, 2018 1.920 1.920 1.720 1.890 40,210 +0.11(+6.18%)
Feb 05, 2018 1.753 1.830 1.753 1.780 48,294 -0.03(-1.43%)
Feb 02, 2018 1.906 1.950 1.650 1.806 53,133 -0.06(-3.43%)
Feb 01, 2018 2.080 2.107 1.699 1.870 317,087 -0.15(-7.43%)
Jan 31, 2018 1.970 2.054 1.920 2.020 52,389 +0.10(+5.21%)
Jan 30, 2018 2.080 2.080 1.880 1.920 57,949 -0.05(-2.72%)
Jan 29, 2018 2.170 2.180 1.900 1.974 94,804 -0.17(-7.78%)
Jan 26, 2018 2.165 2.200 1.990 2.140 109,082 +0.00(+0.00%)
Jan 25, 2018 2.160 2.200 2.110 2.140 76,878 +0.04(+1.81%)
Jan 24, 2018 2.140 2.270 2.100 2.102 112,414 +0.00(+0.09%)
Jan 23, 2018 2.145 2.170 2.032 2.100 102,817 +0.00(+0.00%)
Jan 22, 2018 2.059 2.120 2.030 2.100 113,926 +0.10(+5.00%)
Jan 19, 2018 1.850 2.022 1.810 2.000 213,864 +0.22(+12.36%)
Jan 18, 2018 1.860 1.860 1.770 1.780 57,973 -0.10(-5.52%)
Jan 17, 2018 1.770 1.890 1.750 1.884 33,100 +0.12(+7.05%)
Jan 16, 2018 1.940 1.940 1.750 1.760 56,758 +0.00(+0.00%)
Jan 12, 2018 1.760 1.760 1.760 0 -0.15(-7.85%)
Jan 11, 2018 1.980 2.004 1.910 1.910 83,973 -0.03(-1.55%)
Jan 10, 2018 2.000 2.050 1.940 1.940 52,376 -0.06(-3.00%)
Jan 09, 2018 2.055 2.090 1.930 2.000 89,100 -0.02(-0.99%)
Jan 08, 2018 2.090 2.150 1.986 2.020 101,936 +0.07(+3.59%)
Jan 05, 2018 2.005 2.010 1.775 1.950 81,769 +0.06(+3.17%)
Jan 04, 2018 2.135 2.230 1.496 1.890 314,043 -0.25(-11.68%)
Jan 03, 2018 2.125 2.250 2.060 2.140 234,958 +0.08(+3.88%)
Jan 02, 2018 2.154 2.210 1.970 2.060 193,718 -0.17(-7.62%)
Dec 29, 2017 2.230 2.230 2.230 0 -0.07(-2.87%)
Dec 28, 2017 2.000 2.430 1.990 2.296 439,435 +0.41(+21.48%)
Dec 27, 2017 1.710 2.000 1.700 1.890 329,097 +0.23(+13.86%)
Dec 26, 2017 1.600 2.000 1.540 1.660 195,020 +0.18(+12.16%)
Dec 22, 2017 1.400 1.790 1.360 1.480 184,324 +0.13(+9.63%)
Dec 21, 2017 1.350 1.400 1.200 1.350 93,480 +0.27(+25.00%)
Dec 20, 2017 1.250 1.500 1.010 1.080 289,939 +0.03(+2.86%)
Dec 19, 2017 0.5100 1.050 0.3900 1.050 421,381 +0.54(+105.88%)
Dec 18, 2017 0.5399 0.5399 0.5100 0.5100 15,750 +0.06(+13.33%)
Dec 15, 2017 0.4500 0.4500 0.4500 0.4500 6,101 -0.15(-24.75%)
Dec 13, 2017 0.5980 0.5980 0.5980 0 +0.10(+19.60%)
Dec 11, 2017 0.5000 0.5000 0.5000 115 +0.07(+16.28%)
Dec 08, 2017 0.4900 0.4900 0.4300 0.4300 1,700 -0.06(-12.24%)
Dec 07, 2017 0.4800 0.5000 0.4800 0.4900 8,154 -0.10(-16.95%)
Dec 04, 2017 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Dec 01, 2017 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Nov 29, 2017 0.6500 0.6500 0.6500 95 +0.00(+0.00%)
Nov 28, 2017 0.5800 0.6500 0.5700 0.6500 29,305 +0.07(+12.07%)
Nov 27, 2017 0.6500 0.6500 0.3805 0.5800 9,280 -0.06(-9.38%)
Nov 24, 2017 0.6000 0.6410 0.5900 0.6400 39,582 +0.14(+28.00%)
Nov 22, 2017 0.4950 0.6000 0.4000 0.5000 26,792 +0.00(+0.20%)
Nov 21, 2017 0.5100 0.5100 0.4990 0.4990 7,375 +0.10(+24.75%)
Nov 20, 2017 0.5100 0.5100 0.4000 0.4000 22,732 +0.00(+0.00%)
Nov 17, 2017 0.5100 0.5100 0.4000 0.4000 8,500 -0.05(-11.11%)
Nov 16, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Nov 15, 2017 0.4500 0.4500 0.4500 0.4500 11,250 +0.06(+15.24%)
Nov 14, 2017 0.4847 0.5100 0.3905 0.3905 9,975 -0.12(-23.43%)
Nov 10, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 07, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Nov 03, 2017 0.5100 0.5100 0.5100 0 +0.12(+30.60%)
Nov 02, 2017 0.4200 0.4400 0.3905 0.3905 5,565 +0.01(+2.63%)
Nov 01, 2017 0.3805 0.3805 0.3805 0.3805 502 +0.00(+0.00%)
Oct 31, 2017 0.3805 0.3865 0.3805 0.3805 3,672 -0.07(-15.44%)
Oct 30, 2017 0.3902 0.4500 0.3805 0.4500 1,825 +0.03(+7.14%)
Oct 27, 2017 0.4200 0.4200 0.4200 0.4200 1,300 -0.07(-14.29%)
Oct 26, 2017 0.4900 0.4900 0.4900 0.4900 100 -0.01(-2.00%)
Oct 25, 2017 0.4900 0.5000 0.4900 0.5000 1,565 +0.06(+13.64%)
Oct 24, 2017 0.3840 0.4400 0.3835 0.4400 3,300 -0.04(-8.33%)
Oct 23, 2017 0.4900 0.4900 0.3800 0.4800 28,766 -0.01(-2.04%)
Oct 20, 2017 0.4900 0.4900 0.3770 0.4900 20,735 -0.02(-3.92%)
Oct 19, 2017 0.4700 0.5100 0.4670 0.5100 44,120 +0.04(+8.51%)
Oct 18, 2017 0.4800 0.4800 0.3700 0.4700 6,058 -0.01(-2.08%)
Oct 17, 2017 0.4900 0.4900 0.4800 0.4800 1,450 +0.00(+0.00%)
Oct 16, 2017 0.4500 0.4800 0.3500 0.4800 18,250 +0.04(+8.11%)
Oct 13, 2017 0.3768 0.5000 0.3768 0.4440 800 -0.06(-11.20%)
Oct 12, 2017 0.5000 0.5000 0.3200 0.5000 700 +0.00(+0.00%)
Oct 11, 2017 0.3184 0.5200 0.3184 0.5000 37,050 +0.20(+66.67%)
Oct 10, 2017 0.4200 0.4400 0.1352 0.3000 39,828 -0.14(-31.82%)
Oct 09, 2017 0.5000 0.5200 0.3700 0.4400 19,140 -0.08(-15.38%)
Oct 06, 2017 0.2850 0.5200 0.2850 0.5200 60,412 +0.24(+82.46%)
Oct 05, 2017 0.2300 0.2850 0.2300 0.2850 36,120 +0.05(+23.91%)
Oct 04, 2017 0.2200 0.2500 0.2100 0.2300 63,709 +0.02(+9.52%)
Oct 03, 2017 0.1800 0.2400 0.1800 0.2100 20,908 +0.03(+16.67%)
Oct 02, 2017 0.1800 0.1800 0.1400 0.1800 28,918 -0.02(-10.00%)
Sep 29, 2017 0.1800 0.2000 0.1800 0.2000 20,600 +0.00(+0.00%)
Sep 28, 2017 0.2000 0.2100 0.2000 0.2000 29,300 +0.00(+0.00%)
Sep 27, 2017 0.1900 0.2000 0.1700 0.2000 5,620 +0.01(+5.26%)
Sep 26, 2017 0.1600 0.1900 0.1600 0.1900 20,720 +0.01(+2.70%)
Sep 25, 2017 0.1700 0.1850 0.1700 0.1850 26,000 +0.02(+15.62%)
Sep 22, 2017 0.1650 0.1650 0.1600 0.1600 5,500 +0.01(+6.67%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 19, 2017 0.1300 0.1550 0.1300 0.1500 37,500 +0.02(+15.38%)
Sep 18, 2017 0.1300 0.1300 0.1300 0.1300 30,000 +0.03(+23.81%)
Sep 12, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 07, 2017 0.1000 0.1000 0.1000 0 -0.05(-32.16%)
Aug 21, 2017 0.1474 0.1474 0.1474 0 +0.03(+24.28%)
Aug 18, 2017 0.1474 0.1474 0.1186 0.1186 1,300 +0.01(+7.82%)
Aug 17, 2017 0.0500 0.1100 0.0500 0.1100 44,843 +0.06(+133.89%)
Aug 16, 2017 0.0542 0.0542 0.0470 0.0470 50,996 -0.06(-57.25%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 12,653 -0.04(-25.42%)
Aug 11, 2017 0.1475 0.1475 0.1475 0 +0.00(+1.72%)
Aug 09, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1450 0.1250 0.1450 7,580 +0.00(+0.00%)
Aug 04, 2017 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.02(+25.00%)
Jul 28, 2017 0.0880 0.0880 0.0880 0 -0.02(-19.27%)
Jul 26, 2017 0.1090 0.1090 0.1090 80 +0.05(+81.67%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 11,950 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0586 0.0600 33,150 +0.00(+0.00%)
Jul 21, 2017 0.0541 0.0600 0.0541 0.0600 13,800 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 27,425 -0.02(-24.05%)
Jul 18, 2017 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Jul 17, 2017 0.0614 0.0800 0.0600 0.0800 40,025 +0.00(+0.00%)
Jul 14, 2017 0.0601 0.0800 0.0601 0.0800 11,800 -0.03(-27.27%)
Jul 12, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 11, 2017 0.1200 0.1200 0.1200 0.1200 29,311 +0.00(+0.08%)
Jul 03, 2017 0.1199 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jun 28, 2017 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jun 14, 2017 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Jun 13, 2017 0.0658 0.1200 0.0658 0.1200 3,800 +0.00(+0.00%)
Jun 12, 2017 0.0640 0.1200 0.0640 0.1200 1,450 +0.00(+0.00%)
May 30, 2017 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 25, 2017 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 04, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 03, 2017 0.1250 0.1250 0.1250 0.1250 225 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.