Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.000
0.00 (0.00%)
Mar 28, 2025, 3:45 PM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 33,300 |
| Mar 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 72,300 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 353,500 |
| Mar 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 700 |
| Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Mar 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 2,000 |
| Mar 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -7.41% | 57,600 |
| Mar 18, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 4,900 |
| Mar 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 500 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 7,500 |
| Mar 10, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 1,700 |
| Mar 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 400 |
| Mar 6, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 5,600 |
| Mar 5, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -7.34% | 3,700 |
| Mar 4, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 1,719 |
| Mar 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,100 |
| Feb 28, 2025 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | -3.60% | 1,500 |
| Feb 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 200 |
| Feb 26, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 21,300 |
| Feb 25, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 7.92% | 3,200 |
| Feb 24, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 1,100 |
| Feb 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 20, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 13,200 |
| Feb 19, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -1.94% | 1,200 |
| Feb 18, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -5.50% | 2,800 |
| Feb 14, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 3.81% | 3,531 |
| Feb 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 100 |
| Feb 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 200 |
| Feb 10, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 1,300 |
| Feb 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 5, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -5.61% | 500 |
| Feb 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 400 |
| Feb 3, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -4.59% | 432 |
| Jan 31, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 6.86% | 7,000 |
| Jan 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,600 |
| Jan 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 100 |
| Jan 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 100 |
| Jan 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 4.08% | 1,520 |
| Jan 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 100 |
| Jan 22, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 6,000 |
| Jan 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 2,000 |
| Jan 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |