Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.170
-0.030 (-2.50%)
May 30, 2025, 3:40 PM EDT
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 10,400 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 50,500 |
| May 27, 2025 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -2.44% | 8,300 |
| May 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 23, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 1,900 |
| May 22, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -5.43% | 2,800 |
| May 21, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 700 |
| May 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,200 |
| May 16, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 84,700 |
| May 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 14, 2025 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | 7.87% | 12,340 |
| May 13, 2025 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 1.60% | 4,703 |
| May 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 1,400 |
| May 9, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,000 |
| May 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 7, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 400 |
| May 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| May 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 600 |
| May 2, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -5.76% | 200 |
| May 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,100 |
| Apr 30, 2025 | 1.46 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 10,900 |
| Apr 29, 2025 | 1.15 | 1.50 | 1.15 | 1.45 | 1.45 | 26.09% | 21,400 |
| Apr 28, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 10,300 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 100 |
| Apr 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 9.71% | 8,830 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.21% | 4,000 |
| Apr 22, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 11.00% | 93,100 |
| Apr 21, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,400 |
| Apr 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 1,100 |
| Apr 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 4,500 |
| Apr 14, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 6,521 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 64,232 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 17,500 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 26,500 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 12,300 |
| Apr 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 1, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -3.00% | 14,700 |
| Mar 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 332,400 |
| 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 |