Pivotree Inc. (TSXV:PVT)
Canada
· Delayed Price · Currency is CAD 1.390
-0.030 (-2.11%)
May 1, 2025, 11:15 AM EDT
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |