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 (%)
Sep 28, 2018 0.3057 0.3314 0.3000 0.3314 79,400 +0.02(+6.29%)
Sep 27, 2018 0.3000 0.3274 0.3000 0.3118 29,932 +0.01(+3.93%)
Sep 26, 2018 0.3021 0.3120 0.2982 0.3000 14,286 -0.01(-2.25%)
Sep 25, 2018 0.3462 0.3462 0.3000 0.3069 145,748 -0.01(-2.35%)
Sep 24, 2018 0.3466 0.3667 0.3143 0.3143 42,940 -0.04(-10.20%)
Sep 21, 2018 0.3686 0.3686 0.3310 0.3500 79,400 +0.01(+3.58%)
Sep 20, 2018 0.3472 0.3633 0.3192 0.3379 94,353 -0.01(-2.43%)
Sep 19, 2018 0.3550 0.3600 0.3273 0.3463 66,779 -0.01(-2.62%)
Sep 18, 2018 0.3300 0.3581 0.3164 0.3556 69,699 +0.03(+7.76%)
Sep 17, 2018 0.3150 0.3530 0.2915 0.3300 51,279 +0.00(+0.00%)
Sep 14, 2018 0.3200 0.3499 0.3135 0.3300 249,800 +0.01(+1.66%)
Sep 13, 2018 0.3291 0.3446 0.3053 0.3246 80,246 -0.02(-5.64%)
Sep 12, 2018 0.3450 0.3450 0.3288 0.3440 21,154 -0.01(-1.71%)
Sep 11, 2018 0.3000 0.3500 0.2985 0.3500 222,629 +0.05(+16.67%)
Sep 10, 2018 0.3400 0.3400 0.2990 0.3000 168,252 -0.03(-9.61%)
Sep 07, 2018 0.3516 0.3524 0.3319 0.3319 13,800 -0.03(-9.04%)
Sep 06, 2018 0.3400 0.3649 0.3278 0.3649 58,810 +0.01(+2.93%)
Sep 05, 2018 0.3450 0.3756 0.3394 0.3545 178,361 +0.01(+3.11%)
Sep 04, 2018 0.3501 0.3681 0.3020 0.3438 338,942 -0.02(-5.00%)
Aug 31, 2018 0.3619 0.3619 0.3619 0 +0.00(+0.53%)
Aug 30, 2018 0.3755 0.3900 0.2895 0.3600 211,472 -0.01(-2.76%)
Aug 29, 2018 0.3775 0.4100 0.3700 0.3702 52,200 -0.01(-2.83%)
Aug 28, 2018 0.4158 0.4158 0.3698 0.3810 31,781 -0.01(-2.06%)
Aug 27, 2018 0.3488 0.4199 0.3488 0.3890 93,281 +0.02(+5.14%)
Aug 24, 2018 0.3878 0.3879 0.3629 0.3700 80,200 +0.00(+0.79%)
Aug 23, 2018 0.3900 0.3900 0.3626 0.3671 22,549 -0.00(-0.78%)
Aug 22, 2018 0.3754 0.3754 0.3670 0.3700 19,075 -0.01(-2.66%)
Aug 21, 2018 0.3779 0.3894 0.3600 0.3801 27,178 -0.01(-2.54%)
Aug 20, 2018 0.3500 0.3999 0.3500 0.3900 14,791 +0.01(+1.30%)
Aug 17, 2018 0.4595 0.4595 0.3652 0.3850 12,900 +0.02(+4.25%)
Aug 16, 2018 0.3646 0.4185 0.3629 0.3693 15,225 +0.02(+4.91%)
Aug 15, 2018 0.3564 0.3824 0.3520 0.3520 7,876 -0.04(-11.09%)
Aug 14, 2018 0.3764 0.4110 0.3680 0.3959 6,450 +0.02(+4.57%)
Aug 13, 2018 0.4360 0.4360 0.3699 0.3786 114,201 -0.06(-13.68%)
Aug 10, 2018 0.4680 0.4843 0.4231 0.4386 51,700 -0.04(-8.62%)
Aug 09, 2018 0.4234 0.4996 0.4100 0.4800 186,854 +0.08(+19.34%)
Aug 08, 2018 0.0910 0.4237 0.0910 0.4022 31,280 -0.01(-2.47%)
Aug 07, 2018 0.4806 0.4806 0.3959 0.4124 74,833 -0.08(-15.84%)
Aug 06, 2018 0.4500 0.4920 0.4200 0.4900 18,621 +0.07(+16.67%)
Aug 03, 2018 0.4200 0.4500 0.4000 0.4200 140,200 +0.02(+5.00%)
Aug 02, 2018 0.3973 0.4300 0.3700 0.4000 121,274 +0.04(+11.11%)
Aug 01, 2018 0.3632 0.3736 0.3600 0.3600 15,466 +0.01(+2.36%)
Jul 31, 2018 0.3000 0.3679 0.3000 0.3517 11,360 +0.01(+2.39%)
Jul 30, 2018 0.3662 0.3900 0.3435 0.3435 12,309 -0.02(-6.73%)
Jul 27, 2018 0.3614 0.3883 0.2794 0.3683 33,400 +0.01(+4.13%)
Jul 26, 2018 0.3279 0.3537 0.3200 0.3537 39,419 +0.03(+8.53%)
Jul 25, 2018 0.3677 0.3677 0.3259 0.3259 47,696 -0.04(-11.73%)
Jul 24, 2018 0.3423 0.3692 0.3400 0.3692 14,600 +0.03(+8.27%)
Jul 23, 2018 0.3263 0.3485 0.3263 0.3410 20,552 +0.00(+0.06%)
Jul 20, 2018 0.3462 0.3517 0.3400 0.3408 57,115 -0.03(-7.27%)
Jul 19, 2018 0.3600 0.3675 0.3359 0.3675 28,969 +0.01(+2.08%)
Jul 18, 2018 0.3279 0.3606 0.3279 0.3600 42,372 +0.00(+1.38%)
Jul 17, 2018 0.3038 0.3683 0.3038 0.3551 84,882 +0.02(+4.44%)
Jul 16, 2018 0.3581 0.3855 0.3400 0.3400 106,198 -0.04(-9.99%)
Jul 13, 2018 0.3413 0.3961 0.3413 0.3777 5,215 +0.00(+0.52%)
Jul 12, 2018 0.3939 0.3939 0.3757 0.3758 9,500 -0.03(-8.32%)
Jul 11, 2018 0.3701 0.4188 0.3700 0.4099 84,159 +0.02(+6.27%)
Jul 10, 2018 0.3840 0.4007 0.3601 0.3857 102,032 +0.03(+7.26%)
Jul 09, 2018 0.4007 0.4007 0.3420 0.3596 17,806 -0.02(-4.31%)
Jul 06, 2018 0.3637 0.3758 0.3613 0.3758 5,499 +0.01(+1.57%)
Jul 05, 2018 0.3730 0.4011 0.3700 0.3700 17,784 -0.01(-1.36%)
Jul 03, 2018 0.3751 0.3751 0.3751 0 -0.02(-6.23%)
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.