Pivotree Inc. (TSXV: PVT)
Canada
· Delayed Price · Currency is CAD 0.770
-0.030 (-3.75%)
Dec 20, 2024, 11:46 AM EST
Pivotree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | -3.75% | 3,934 |
| Dec 19, 2024 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 14,300 |
| Dec 18, 2024 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 8.22% | 2,500 |
| Dec 17, 2024 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 15,500 |
| Dec 16, 2024 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 128,000 |
| Dec 13, 2024 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 7,210 |
| Dec 12, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 11, 2024 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 18,500 |
| Dec 10, 2024 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 76,022 |
| Dec 9, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 1,100 |
| Dec 6, 2024 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 22,200 |
| Dec 5, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 7,800 |
| Dec 4, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 3, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13% | 500 |
| Dec 2, 2024 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 2,800 |
| Nov 29, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 28, 2024 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -1.20% | 4,800 |
| Nov 27, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 26, 2024 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 4,000 |
| Nov 25, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 13,300 |
| Nov 22, 2024 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -4.44% | 4,000 |
| Nov 21, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 20, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,000 |
| Nov 19, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 500 |
| Nov 18, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 15, 2024 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 3.33% | 8,000 |
| Nov 14, 2024 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -10.00% | 47,625 |
| Nov 13, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -7.41% | 27,100 |
| Nov 12, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 100 |
| Nov 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,300 |
| Nov 8, 2024 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 8.00% | 3,700 |
| Nov 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 530 |
| Nov 6, 2024 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 1,300 |
| Nov 5, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 4, 2024 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 7,900 |
| Nov 1, 2024 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 15,000 |
| Oct 31, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 30, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2024 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 4,801 |
| Oct 28, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 5,000 |
| Oct 25, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 24, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Oct 23, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 22, 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 1,525 |
| Oct 21, 2024 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 6,542 |
| Oct 18, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,100 |
| Oct 17, 2024 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 1,900 |
| Oct 16, 2024 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 10,900 |
| Oct 15, 2024 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 700 |
| Oct 11, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,200 |
| Oct 10, 2024 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.17% | 200 |
| Oct 9, 2024 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 10.48% | 3,300 |
| Oct 8, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 6,600 |
| Oct 7, 2024 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -7.83% | 845 |
| Oct 4, 2024 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 9.52% | 23,000 |
| Oct 3, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| Oct 2, 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 7,003 |
| Oct 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 200 |
| Sep 30, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,300 |
| Sep 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,800 |
| Sep 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,500 |
| Sep 25, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,020 |
| Sep 24, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 602 |
| Sep 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,200 |
| Sep 20, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 1,200 |
| Sep 19, 2024 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 2,200 |
| Sep 18, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -6.48% | 5,800 |
| Sep 17, 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 400 |
| Sep 16, 2024 | 1.03 | 1.10 | 1.00 | 1.10 | 1.10 | - | 25,800 |
| Sep 13, 2024 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -8.33% | 10,200 |
| Sep 12, 2024 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | - | 4,100 |
| Sep 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 300 |
| Sep 10, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 9, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Sep 6, 2024 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | -3.85% | 1,400 |
| Sep 5, 2024 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 11.11% | 3,500 |
| Sep 4, 2024 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 10.38% | 6,600 |
| Sep 3, 2024 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | -6.19% | 1,433 |
| Aug 30, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 14.14% | 2,500 |
| Aug 29, 2024 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -8.33% | 9,000 |
| Aug 28, 2024 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -6.09% | 200 |
| Aug 27, 2024 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 5,300 |
| Aug 26, 2024 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -0.91% | 7,700 |
| Aug 23, 2024 | 1.16 | 1.16 | 1.00 | 1.10 | 1.10 | 3.77% | 4,200 |
| Aug 22, 2024 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | 3.92% | 2,400 |
| Aug 21, 2024 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 700 |
| Aug 20, 2024 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -7.14% | 800 |
| Aug 19, 2024 | 1.12 | 1.12 | 1.01 | 1.12 | 1.12 | - | 6,000 |
| Aug 16, 2024 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 7,319 |
| Aug 15, 2024 | 1.16 | 1.16 | 1.01 | 1.05 | 1.05 | -16.00% | 25,200 |
| Aug 14, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,200 |
| Aug 13, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Aug 12, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 100 |
| Aug 9, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -7.69% | 800 |
| Aug 8, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 7, 2024 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | -7.14% | 4,601 |
| Aug 6, 2024 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 18.64% | 7,900 |
| Aug 2, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 1, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 126 |
| Jul 31, 2024 | 1.22 | 1.26 | 1.13 | 1.13 | 1.13 | -5.83% | 600 |