Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivot Tech Solution (TSX: PTG )

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 (%)
Aug 31, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
Aug 30, 2018 1.620 1.670 1.600 1.600 6,809 -0.05(-3.03%)
Aug 29, 2018 1.670 1.680 1.600 1.650 175,620 +0.02(+1.23%)
Aug 28, 2018 1.630 1.650 1.630 1.630 26,350 +0.00(+0.00%)
Aug 27, 2018 1.640 1.670 1.600 1.630 164,680 +0.00(+0.00%)
Aug 24, 2018 1.730 1.730 1.620 1.630 53,615 -0.04(-2.40%)
Aug 23, 2018 1.630 1.700 1.630 1.670 32,641 +0.06(+3.73%)
Aug 22, 2018 1.640 1.660 1.600 1.610 125,663 -0.02(-1.23%)
Aug 21, 2018 1.700 1.700 1.630 1.630 58,069 -0.04(-2.40%)
Aug 20, 2018 1.740 1.740 1.600 1.670 90,426 -0.01(-0.60%)
Aug 17, 2018 1.750 1.800 1.680 1.680 87,763 -0.06(-3.45%)
Aug 16, 2018 1.850 1.870 1.560 1.740 303,335 -0.12(-6.45%)
Aug 15, 2018 1.940 1.940 1.830 1.860 81,677 -0.09(-4.62%)
Aug 14, 2018 1.940 1.970 1.930 1.950 40,482 +0.01(+0.52%)
Aug 13, 2018 1.950 1.970 1.920 1.940 38,517 -0.01(-0.51%)
Aug 10, 2018 1.950 1.950 1.940 1.950 24,500 +0.00(+0.00%)
Aug 09, 2018 1.940 1.950 1.930 1.950 41,690 +0.00(+0.00%)
Aug 08, 2018 1.920 1.950 1.910 1.950 20,613 +0.03(+1.56%)
Aug 07, 2018 1.910 1.960 1.910 1.920 7,623 -0.04(-2.04%)
Aug 03, 2018 1.960 1.960 1.960 0 +0.03(+1.55%)
Aug 02, 2018 1.900 1.930 1.900 1.930 28,951 +0.03(+1.58%)
Aug 01, 2018 1.860 1.920 1.860 1.900 12,956 +0.05(+2.70%)
Jul 31, 2018 1.930 1.930 1.840 1.850 66,501 -0.02(-1.07%)
Jul 30, 2018 1.900 1.900 1.870 1.870 121,014 -0.06(-3.11%)
Jul 27, 2018 1.930 1.940 1.910 1.930 10,033 +0.00(+0.00%)
Jul 26, 2018 1.930 1.940 1.910 1.930 4,000 -0.01(-0.52%)
Jul 25, 2018 1.920 1.940 1.910 1.940 7,400 +0.04(+2.11%)
Jul 24, 2018 1.970 1.970 1.900 1.900 49,540 -0.06(-3.06%)
Jul 23, 2018 1.900 1.960 1.900 1.960 20,805 +0.05(+2.62%)
Jul 20, 2018 1.910 1.960 1.900 1.910 41,820 +0.00(+0.00%)
Jul 19, 2018 1.900 1.910 1.900 1.910 7,780 +0.03(+1.60%)
Jul 18, 2018 1.890 1.920 1.880 1.880 28,120 +0.00(+0.00%)
Jul 17, 2018 1.920 1.930 1.880 1.880 74,920 -0.02(-1.05%)
Jul 16, 2018 1.870 1.920 1.870 1.900 22,987 +0.03(+1.60%)
Jul 13, 2018 1.880 1.910 1.870 1.870 39,345 -0.01(-0.53%)
Jul 12, 2018 1.900 1.940 1.870 1.880 75,590 +0.01(+0.53%)
Jul 11, 2018 1.870 1.910 1.870 1.870 48,624 +0.00(+0.00%)
Jul 10, 2018 1.900 1.930 1.870 1.870 139,931 -0.02(-1.06%)
Jul 09, 2018 1.920 1.880 1.890 66,534 +0.00(+0.00%)
Jul 06, 2018 1.930 1.930 1.890 1.890 74,222 -0.01(-0.53%)
Jul 05, 2018 1.880 1.920 1.870 1.900 35,926 +0.03(+1.60%)
Jul 04, 2018 1.900 1.900 1.870 1.870 38,200 -0.04(-2.09%)
Jul 03, 2018 1.920 1.930 1.890 1.910 27,300 -0.01(-0.52%)
Jun 29, 2018 1.920 1.920 1.920 0 +0.01(+0.52%)
Jun 28, 2018 1.960 1.960 1.900 1.910 85,600 -0.04(-2.05%)
Jun 27, 2018 1.940 1.960 1.930 1.950 31,605 +0.02(+1.04%)
Jun 26, 2018 1.920 1.940 1.900 1.930 41,388 +0.01(+0.52%)
Jun 25, 2018 1.940 1.950 1.920 1.920 40,350 +0.00(+0.00%)
Jun 22, 2018 1.950 1.950 1.910 1.920 67,869 +0.00(+0.00%)
Jun 21, 2018 1.950 1.950 1.920 1.920 12,080 -0.01(-0.52%)
Jun 20, 2018 1.960 1.980 1.920 1.930 63,978 +0.00(+0.00%)
Jun 19, 2018 1.950 1.950 1.920 1.930 33,865 +0.00(+0.00%)
Jun 18, 2018 1.950 1.950 1.930 1.930 64,551 -0.02(-1.03%)
Jun 15, 2018 2.010 1.990 1.950 32,074 -0.04(-2.01%)
Jun 14, 2018 1.980 1.990 1.920 1.990 51,985 +0.03(+1.53%)
Jun 13, 2018 1.950 1.970 1.930 1.960 48,142 +0.01(+0.51%)
Jun 12, 2018 1.950 1.960 1.930 1.950 48,781 -0.04(-2.01%)
Jun 11, 2018 2.000 2.000 1.960 1.990 21,874 +0.05(+2.58%)
Jun 08, 2018 2.040 2.040 1.920 1.940 133,425 -0.13(-6.28%)
Jun 07, 2018 2.050 2.070 2.050 2.070 35,076 +0.02(+0.98%)
Jun 06, 2018 2.010 2.060 2.010 2.050 27,815 +0.04(+1.99%)
Jun 05, 2018 2.000 2.030 2.000 2.010 29,831 -0.01(-0.50%)
Jun 04, 2018 1.990 2.020 1.940 2.020 44,458 +0.02(+1.00%)
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.