PVOTF - Pivot Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.23000.23900.20200.23100.231038,400
Sep 19, 20190.23900.25500.22000.24300.24303,400
Sep 18, 20190.24600.25800.24000.25800.25809,800
Sep 17, 20190.24700.26000.23400.25900.259015,500
Sep 16, 20190.25400.25400.25400.25400.25401,500
Sep 13, 20190.27100.27100.27100.27100.271010,000
Sep 12, 20190.28000.28000.24400.28000.28003,500
Sep 11, 20190.28000.28000.25700.27700.277027,800
Sep 10, 20190.26600.28000.26400.28000.280012,600
Sep 09, 20190.26000.26600.26000.26600.26604,800
Sep 06, 20190.25700.28000.25000.25000.25006,900
Sep 05, 20190.23700.27200.23200.23200.23208,400
Sep 04, 20190.23500.24700.22100.23200.23209,600
Sep 03, 20190.22400.22400.22400.22400.22401,100
Aug 30, 20190.26400.26400.26400.26400.2640-
Aug 29, 20190.23100.26400.23100.26400.264011,100
Aug 28, 20190.26000.26000.24500.24500.24504,200
Aug 27, 20190.25400.26400.23500.25000.25005,800
Aug 26, 20190.24700.27900.24700.27900.279012,000
Aug 23, 20190.25000.26000.25000.26000.26004,500
Aug 22, 20190.27300.27300.25000.26200.262024,700
Aug 21, 20190.26000.26100.26000.26000.260026,600
Aug 20, 20190.25200.26700.25000.26500.265026,600
Aug 19, 20190.27200.28000.26000.26400.264014,100
Aug 16, 20190.23000.28000.23000.28000.280017,200
Aug 15, 20190.26900.28000.25900.28000.280016,000
Aug 14, 20190.26100.28000.26100.26600.266016,300
Aug 13, 20190.26700.27300.26700.27300.2730700
Aug 12, 20190.24000.30800.24000.28000.280026,600
Aug 09, 20190.28000.28900.28000.28000.28001,700
Aug 08, 20190.25600.28600.25600.28000.280010,400
Aug 07, 20190.26500.28000.26500.28000.28001,100
Aug 06, 20190.34000.34000.28100.29200.29203,800
Aug 05, 20190.29000.34000.29000.34000.34009,800
Aug 02, 20190.30000.30000.29000.29000.290012,000
Aug 01, 20190.25000.32000.25000.30000.30007,200
Jul 31, 20190.29000.32100.29000.29000.290017,000
Jul 30, 20190.29000.30200.29000.30200.30201,700
Jul 29, 20190.30000.30000.29300.29900.29903,200
Jul 26, 20190.24000.30500.24000.29000.290038,500
Jul 25, 20190.29900.29900.29900.29900.2990-
Jul 24, 20190.29300.29900.29000.29900.299012,100
Jul 23, 20190.29900.29900.27000.29100.29104,900
Jul 22, 20190.30200.30300.29300.30300.30306,200
Jul 19, 20190.30000.30400.28900.29400.294071,600
Jul 18, 20190.30000.30200.28400.29200.292044,200
Jul 17, 20190.30900.31200.30000.31200.312064,200
Jul 16, 20190.33700.33700.29600.29600.29608,600
Jul 15, 20190.38000.38000.31500.32000.320029,600
Jul 12, 20190.36500.36500.28000.31100.311053,500
Jul 11, 20190.32400.38000.30200.30200.302030,000
Jul 10, 20190.31500.35000.31000.32400.324042,300
Jul 09, 20190.36500.36500.30300.30800.30807,000
Jul 08, 20190.24300.29700.24300.29400.294078,100
Jul 05, 20190.32300.32300.28700.30000.30006,800
Jul 03, 20190.35000.35000.35000.35000.3500-
Jul 02, 20190.35000.35000.30000.35000.350093,200
Jul 01, 20190.24000.35000.24000.32800.328081,000
Jun 28, 20190.34000.34000.27200.30000.300041,400
Jun 27, 20190.29100.29100.29100.29100.291069,500
Jun 26, 20190.29000.29200.29000.29200.292024,000
Jun 25, 20190.29000.29000.29000.29000.2900100
Jun 24, 20190.25000.30000.25000.29000.29001,400
Jun 21, 20190.28600.28600.27100.27600.27605,600
Jun 20, 20190.30000.30000.30000.30000.300017,200
Jun 19, 20190.30000.31000.30000.30200.30204,100
Jun 18, 20190.26700.31000.26700.30100.30106,800
Jun 17, 20190.24500.29400.24500.29400.29408,400
Jun 14, 20190.25800.27300.25800.26700.26702,000
Jun 13, 20190.28400.28400.28400.28400.284015,000
Jun 12, 20190.30000.30000.26000.29000.290030,300
Jun 11, 20190.30400.32600.29100.29100.291025,900
Jun 10, 20190.32000.32000.31100.31100.31102,800
Jun 07, 20190.32300.32600.30900.32200.322016,500
Jun 06, 20190.32000.34000.32000.33800.33806,700
Jun 05, 20190.32000.32000.32000.32000.3200-
Jun 04, 20190.32700.34000.30000.32000.320013,300
Jun 03, 20190.33200.33800.33200.33800.338021,500
May 31, 20190.35200.35200.33700.35100.351012,500
May 30, 20190.31500.36100.31500.32400.32403,300
May 29, 20190.35700.35700.33100.33100.331014,400
May 28, 20190.36800.36800.33200.33500.335022,800
May 24, 20190.35400.38000.35300.38000.3800184,300
May 23, 20190.34400.35800.33900.35100.351012,600
May 22, 20190.36800.36800.35900.35900.35902,000
May 21, 20190.37500.37500.35400.37500.37504,800
May 20, 20190.24500.38000.24500.33000.33009,400
May 17, 20190.30800.35500.30800.35000.350013,500
May 16, 20190.35000.37300.32600.35500.355046,600
May 15, 20190.34000.34500.31700.34000.340045,300
May 14, 20190.54000.54000.30000.33200.332033,800
May 13, 20190.33400.33900.31900.33800.338031,000
May 10, 20190.29000.32200.29000.32200.3220700
May 09, 20190.29500.32100.29500.32100.32104,800
May 08, 20190.30000.31100.29000.31100.311019,400
May 07, 20190.29700.29900.28700.28700.287017,500
May 06, 20190.20000.31100.20000.31100.311026,400
May 03, 20190.28500.33200.25000.30000.300042,500
May 02, 20190.33800.34000.32000.33900.339091,000
May 01, 20190.31900.33800.31900.33800.338029,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...