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 (%)
Sep 30, 2020 2.550 2.580 2.550 2.570 197,317 +0.00(+0.00%)
Sep 29, 2020 2.570 2.580 2.550 2.570 60,865 -0.01(-0.39%)
Sep 28, 2020 2.560 2.580 2.540 2.580 247,070 +0.03(+1.18%)
Sep 25, 2020 2.550 2.560 2.550 2.550 111,125 -0.01(-0.39%)
Sep 24, 2020 2.550 2.560 2.550 2.560 90,800 +0.00(+0.00%)
Sep 23, 2020 2.560 2.560 2.550 2.560 48,070 -0.01(-0.39%)
Sep 22, 2020 2.560 2.590 2.550 2.570 174,416 +0.00(+0.00%)
Sep 21, 2020 2.540 2.570 2.540 2.570 291,634 +0.03(+1.18%)
Sep 18, 2020 2.550 2.560 2.540 2.540 325,914 -0.01(-0.39%)
Sep 17, 2020 2.540 2.560 2.540 2.550 340,492 +0.00(+0.00%)
Sep 16, 2020 2.540 2.560 2.540 2.550 256,375 +0.00(+0.00%)
Sep 15, 2020 2.540 2.560 2.540 2.550 341,992 +0.00(+0.00%)
Sep 14, 2020 2.540 2.560 2.530 2.550 1,343,175 +0.00(+0.00%)
Sep 11, 2020 2.550 2.550 2.540 2.550 562,614 +0.00(+0.00%)
Sep 10, 2020 2.560 2.570 2.530 2.550 2,788,015 -0.01(-0.39%)
Sep 09, 2020 2.550 2.570 2.550 2.560 2,204,565 +0.71(+38.38%)
Sep 08, 2020 1.880 1.880 1.800 1.850 136,721 -0.03(-1.60%)
Sep 04, 2020 1.880 1.880 1.880 0 -0.03(-1.57%)
Sep 03, 2020 1.960 1.960 1.910 1.910 123,922 +0.03(+1.60%)
Sep 02, 2020 1.950 1.950 1.880 1.880 37,472 -0.06(-3.09%)
Sep 01, 2020 1.950 1.960 1.940 1.940 78,907 -0.02(-1.02%)
Aug 31, 2020 1.960 1.960 1.930 1.960 109,810 +0.02(+1.03%)
Aug 28, 2020 1.950 1.960 1.880 1.940 173,952 -0.01(-0.51%)
Aug 27, 2020 1.960 1.960 1.920 1.950 81,070 +0.00(+0.00%)
Aug 26, 2020 1.930 1.950 1.910 1.950 48,544 +0.02(+1.04%)
Aug 25, 2020 1.900 1.940 1.900 1.930 30,420 +0.03(+1.58%)
Aug 24, 2020 1.900 1.900 1.870 1.900 30,880 +0.00(+0.00%)
Aug 21, 2020 1.910 1.910 1.870 1.900 12,991 +0.02(+1.06%)
Aug 20, 2020 1.900 1.900 1.870 1.880 31,182 -0.02(-1.05%)
Aug 19, 2020 1.900 1.900 1.870 1.900 27,001 +0.01(+0.53%)
Aug 18, 2020 1.940 1.950 1.870 1.890 47,429 -0.05(-2.58%)
Aug 17, 2020 1.930 1.940 1.890 1.940 39,777 +0.02(+1.04%)
Aug 14, 2020 1.930 1.940 1.850 1.920 93,334 +0.02(+1.05%)
Aug 13, 2020 1.870 1.980 1.870 1.900 229,312 +0.00(+0.00%)
Aug 12, 2020 1.880 1.900 1.840 1.900 37,232 +0.02(+1.06%)
Aug 11, 2020 1.870 1.890 1.830 1.880 53,339 +0.01(+0.53%)
Aug 10, 2020 1.810 1.880 1.810 1.870 110,489 +0.07(+3.89%)
Aug 07, 2020 1.800 1.810 1.790 1.800 18,427 +0.01(+0.56%)
Aug 06, 2020 1.820 1.840 1.780 1.790 42,225 -0.05(-2.72%)
Aug 05, 2020 1.810 1.840 1.800 1.840 51,195 +0.03(+1.66%)
Aug 04, 2020 1.790 1.840 1.790 1.810 41,645 +0.03(+1.69%)
Jul 31, 2020 1.780 1.780 1.780 0 -0.01(-0.56%)
Jul 30, 2020 1.780 1.800 1.750 1.790 23,519 +0.01(+0.56%)
Jul 29, 2020 1.780 1.800 1.750 1.780 21,150 +0.01(+0.56%)
Jul 28, 2020 1.800 1.800 1.750 1.770 18,313 +0.02(+1.14%)
Jul 27, 2020 1.730 1.750 1.730 1.750 36,977 +0.01(+0.57%)
Jul 24, 2020 1.800 1.810 1.730 1.740 66,258 -0.05(-2.79%)
Jul 23, 2020 1.820 1.860 1.730 1.790 140,811 -0.03(-1.65%)
Jul 22, 2020 1.800 1.820 1.780 1.820 36,955 +0.03(+1.68%)
Jul 21, 2020 1.820 1.820 1.790 1.790 22,852 -0.05(-2.72%)
Jul 20, 2020 1.840 1.840 1.790 1.840 30,880 +0.00(+0.00%)
Jul 17, 2020 1.820 1.850 1.820 1.840 31,108 +0.01(+0.55%)
Jul 16, 2020 1.840 1.850 1.820 1.830 16,450 -0.02(-1.08%)
Jul 15, 2020 1.810 1.850 1.790 1.850 32,764 +0.05(+2.78%)
Jul 14, 2020 1.780 1.810 1.780 1.800 23,912 +0.03(+1.69%)
Jul 13, 2020 1.850 1.850 1.770 1.770 28,601 +0.02(+1.14%)
Jul 10, 2020 1.820 1.830 1.730 1.750 122,517 -0.07(-3.85%)
Jul 09, 2020 1.830 1.830 1.810 1.820 15,086 -0.01(-0.55%)
Jul 08, 2020 1.850 1.850 1.790 1.830 119,373 +0.01(+0.55%)
Jul 07, 2020 1.870 1.900 1.820 1.820 52,050 +0.00(+0.00%)
Jul 06, 2020 1.880 1.880 1.810 1.820 46,311 -0.01(-0.55%)
Jul 03, 2020 1.830 1.860 1.820 1.830 98,546 +0.03(+1.67%)
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.