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 (%)
May 29, 2020 1.820 1.820 1.690 1.760 69,052 -0.02(-1.12%)
May 28, 2020 1.820 1.830 1.730 1.780 59,744 -0.05(-2.73%)
May 27, 2020 1.810 1.840 1.710 1.830 172,555 -0.02(-1.08%)
May 26, 2020 1.860 1.890 1.800 1.850 105,768 +0.03(+1.65%)
May 25, 2020 1.810 1.850 1.790 1.820 135,702 +0.04(+2.25%)
May 22, 2020 1.780 1.800 1.700 1.780 95,481 +0.03(+1.71%)
May 21, 2020 1.690 1.760 1.660 1.750 132,311 +0.03(+1.74%)
May 20, 2020 1.700 1.800 1.640 1.720 160,979 +0.04(+2.38%)
May 19, 2020 1.650 1.710 1.630 1.680 57,296 +0.06(+3.70%)
May 15, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
May 14, 2020 1.500 1.650 1.500 1.610 103,715 +0.04(+2.55%)
May 13, 2020 1.730 1.750 1.490 1.570 128,951 -0.14(-8.19%)
May 12, 2020 1.670 1.740 1.670 1.710 92,232 +0.04(+2.40%)
May 11, 2020 1.530 1.680 1.530 1.670 152,639 +0.14(+9.15%)
May 08, 2020 1.490 1.550 1.480 1.530 125,454 +0.05(+3.38%)
May 07, 2020 1.450 1.480 1.450 1.480 83,682 +0.04(+2.78%)
May 06, 2020 1.470 1.480 1.420 1.440 91,684 +0.00(+0.00%)
May 05, 2020 1.420 1.480 1.410 1.440 40,852 +0.04(+2.86%)
May 04, 2020 1.380 1.430 1.360 1.400 52,771 +0.00(+0.00%)
May 01, 2020 1.480 1.480 1.400 1.400 37,904 -0.02(-1.41%)
Apr 30, 2020 1.470 1.500 1.400 1.420 33,348 -0.03(-2.07%)
Apr 29, 2020 1.470 1.500 1.450 1.450 45,672 -0.03(-2.03%)
Apr 28, 2020 1.450 1.520 1.430 1.480 66,013 +0.05(+3.50%)
Apr 27, 2020 1.390 1.450 1.390 1.430 96,681 +0.05(+3.62%)
Apr 24, 2020 1.400 1.400 1.380 1.380 38,069 -0.01(-0.72%)
Apr 23, 2020 1.360 1.400 1.360 1.390 30,994 +0.00(+0.00%)
Apr 22, 2020 1.400 1.420 1.350 1.390 67,189 -0.01(-0.71%)
Apr 21, 2020 1.410 1.410 1.380 1.400 30,860 +0.00(+0.00%)
Apr 20, 2020 1.440 1.440 1.390 1.400 71,577 -0.02(-1.41%)
Apr 17, 2020 1.410 1.440 1.400 1.420 41,932 +0.02(+1.43%)
Apr 16, 2020 1.390 1.440 1.360 1.400 39,001 +0.01(+0.72%)
Apr 15, 2020 1.400 1.400 1.360 1.390 77,740 +0.00(+0.00%)
Apr 14, 2020 1.410 1.410 1.370 1.390 73,150 -0.02(-1.42%)
Apr 13, 2020 1.450 1.450 1.360 1.410 79,523 -0.01(-0.70%)
Apr 09, 2020 1.420 1.420 1.420 0 -0.01(-0.70%)
Apr 08, 2020 1.440 1.450 1.360 1.430 146,548 +0.05(+3.62%)
Apr 07, 2020 1.400 1.440 1.360 1.380 144,677 +0.04(+2.99%)
Apr 06, 2020 1.260 1.450 1.250 1.340 244,491 +0.09(+7.20%)
Apr 03, 2020 1.230 1.300 1.200 1.250 123,621 +0.04(+3.31%)
Apr 02, 2020 1.180 1.220 1.160 1.210 89,252 +0.03(+2.54%)
Apr 01, 2020 1.150 1.180 1.100 1.180 47,105 +0.00(+0.00%)
Mar 31, 2020 1.130 1.200 1.130 1.180 51,050 +0.12(+11.32%)
Mar 30, 2020 1.050 1.060 1.000 1.060 34,867 -0.07(-6.19%)
Mar 27, 2020 1.200 1.200 1.080 1.130 59,320 -0.06(-5.04%)
Mar 26, 2020 1.050 1.250 1.030 1.190 211,713 +0.17(+16.67%)
Mar 25, 2020 0.9400 1.050 0.9300 1.020 86,441 +0.15(+17.24%)
Mar 24, 2020 1.000 1.010 0.8400 0.8700 173,169 -0.03(-3.33%)
Mar 23, 2020 1.010 1.010 0.8800 0.9000 66,650 -0.10(-10.00%)
Mar 20, 2020 1.000 1.100 0.9700 1.000 122,721 +0.00(+0.00%)
Mar 19, 2020 0.8700 1.050 0.7800 1.000 119,092 +0.07(+7.53%)
Mar 18, 2020 1.090 1.090 0.9000 0.9300 155,979 -0.17(-15.45%)
Mar 17, 2020 1.130 1.130 1.010 1.100 52,336 -0.02(-1.79%)
Mar 16, 2020 1.060 1.180 0.8600 1.120 180,171 -0.18(-13.85%)
Mar 13, 2020 1.290 1.310 1.200 1.300 164,610 +0.00(+0.00%)
Mar 12, 2020 1.350 1.350 1.190 1.300 168,736 -0.09(-6.47%)
Mar 11, 2020 1.450 1.450 1.370 1.390 159,223 -0.06(-4.14%)
Mar 10, 2020 1.530 1.550 1.390 1.450 209,367 -0.05(-3.33%)
Mar 09, 2020 1.550 1.560 1.440 1.500 132,934 -0.12(-7.41%)
Mar 06, 2020 1.630 1.650 1.610 1.620 100,825 -0.04(-2.41%)
Mar 05, 2020 1.720 1.720 1.650 1.660 145,065 -0.06(-3.49%)
Mar 04, 2020 1.630 1.720 1.630 1.720 80,837 +0.05(+2.99%)
Mar 03, 2020 1.700 1.740 1.650 1.670 113,709 +0.04(+2.45%)
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.