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 (%)
May 31, 2018 0.4741 0.5199 0.3530 0.3530 554,461 -0.09(-21.15%)
May 30, 2018 0.2775 0.4700 0.2700 0.4477 311,813 +0.16(+54.43%)
May 29, 2018 0.3091 0.3300 0.2821 0.2899 203,839 -0.06(-17.81%)
May 25, 2018 0.3527 0.3527 0.3527 0 -0.03(-6.72%)
May 24, 2018 0.4800 0.4800 0.3589 0.3781 145,927 -0.10(-20.90%)
May 23, 2018 0.5100 0.5300 0.4211 0.4780 144,436 -0.07(-12.81%)
May 22, 2018 0.6000 0.6000 0.4800 0.5482 354,070 -0.00(-0.33%)
May 21, 2018 0.4600 0.6400 0.4200 0.5500 396,418 +0.11(+24.55%)
May 18, 2018 0.2967 0.4993 0.2967 0.4416 869,455 +0.15(+52.28%)
May 17, 2018 0.2550 0.3400 0.2304 0.2900 264,652 +0.08(+37.44%)
May 16, 2018 0.2284 0.2373 0.2087 0.2110 232,842 -0.03(-12.08%)
May 15, 2018 0.2300 0.2592 0.2298 0.2400 68,495 +0.01(+4.94%)
May 14, 2018 0.2650 0.2800 0.2287 0.2287 64,618 -0.03(-12.41%)
May 11, 2018 0.2681 0.2730 0.2434 0.2611 103,704 -0.01(-5.19%)
May 10, 2018 0.2759 0.3000 0.2100 0.2754 42,966 -0.00(-1.01%)
May 09, 2018 0.3280 0.3280 0.2699 0.2782 58,448 -0.01(-4.07%)
May 08, 2018 0.3000 0.3360 0.2900 0.2900 55,500 -0.01(-3.49%)
May 07, 2018 0.3456 0.3600 0.2900 0.3005 134,612 -0.03(-8.55%)
May 04, 2018 0.3746 0.3746 0.3040 0.3286 73,139 -0.04(-11.88%)
May 03, 2018 0.3363 0.3730 0.3295 0.3729 27,511 +0.03(+9.68%)
May 02, 2018 0.3800 0.3970 0.3032 0.3400 119,730 -0.04(-9.81%)
May 01, 2018 0.3443 0.3770 0.3000 0.3770 25,059 +0.04(+10.91%)
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%)
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.