Skip to main content
Pivotree Inc. (TSXV: PVT)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
+0.020 (2.04%)
Jan 21, 2025, 3:51 PM EST

Pivotree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.981.000.981.001.002.04%2,000
Jan 17, 20250.970.980.970.980.983.16%2,019
Jan 16, 20250.950.950.950.950.95-2.06%1,500
Jan 15, 20250.970.970.970.970.97-2.02%1,100
Jan 14, 20250.990.990.990.990.99--
Jan 13, 20250.990.990.990.990.99-1.98%200
Jan 10, 20251.001.011.001.011.01-26,101
Jan 9, 20251.051.051.011.011.01-3.81%200
Jan 8, 20250.981.050.981.051.059.38%1,532
Jan 7, 20251.031.030.960.960.96-7.69%31,810
Jan 6, 20251.051.071.001.041.0416.85%19,736
Jan 3, 20250.850.890.850.890.898.54%3,000
Jan 2, 20250.810.820.810.820.822.50%1,825
Dec 31, 20240.800.800.800.800.801.27%3,100
Dec 30, 20240.790.790.790.790.79-2.47%2,001
Dec 27, 20240.740.810.740.810.811.25%21,200
Dec 24, 20240.800.800.800.800.80--
Dec 23, 20240.780.810.780.800.803.90%19,300
Dec 20, 20240.740.770.740.770.77-3.75%3,934
Dec 19, 20240.770.800.770.800.801.27%14,300
Dec 18, 20240.730.790.730.790.798.22%2,500
Dec 17, 20240.750.750.730.730.73-2.67%15,500
Dec 16, 20240.780.780.750.750.75-1.32%128,000
Dec 13, 20240.750.760.750.760.761.33%7,210
Dec 12, 20240.750.750.750.750.75--
Dec 11, 20240.750.760.750.750.75-1.32%18,500
Dec 10, 20240.770.770.760.760.76-1.30%76,022
Dec 9, 20240.770.770.770.770.77-3.75%1,100
Dec 6, 20240.800.820.800.800.80-22,200
Dec 5, 20240.800.800.800.800.80-2.44%7,800
Dec 4, 20240.820.820.820.820.82--
Dec 3, 20240.820.820.820.820.825.13%500
Dec 2, 20240.810.810.780.780.78-4.88%2,800
Nov 29, 20240.820.820.820.820.82--
Nov 28, 20240.810.820.800.820.82-1.20%4,800
Nov 27, 20240.830.830.830.830.83--
Nov 26, 20240.850.850.830.830.83-1.19%4,000
Nov 25, 20240.840.840.840.840.84-2.33%13,300
Nov 22, 20240.880.880.860.860.86-4.44%4,000
Nov 21, 20240.900.900.900.900.90--
Nov 20, 20240.900.900.900.900.90-7,000
Nov 19, 20240.900.900.900.900.90-3.23%500
Nov 18, 20240.930.930.930.930.93--
Nov 15, 20240.900.930.880.930.933.33%8,000
Nov 14, 20240.940.940.900.900.90-10.00%47,625
Nov 13, 20241.011.011.001.001.00-7.41%27,100
Nov 12, 20241.081.081.081.081.08-1.82%100
Nov 11, 20241.101.101.101.101.101.85%1,300
Nov 8, 20241.051.081.051.081.088.00%3,700
Nov 7, 20241.001.001.001.001.00-7.41%530
Nov 6, 20241.041.081.001.081.081.89%1,300
Nov 5, 20241.061.061.061.061.06--
Nov 4, 20241.021.061.021.061.062.91%7,900
Nov 1, 20241.111.111.031.031.03-6.36%15,000
Oct 31, 20241.101.101.101.101.10--
Oct 30, 20241.101.101.101.101.10--
Oct 29, 20241.111.111.101.101.10-0.90%4,801
Oct 28, 20241.151.151.111.111.11-5.93%5,000
Oct 25, 20241.181.181.181.181.18--
Oct 24, 20241.181.181.181.181.18-10,000
Oct 23, 20241.181.181.181.181.18--
Oct 22, 20241.141.181.141.181.182.61%1,525
Oct 21, 20241.151.191.151.151.151.77%6,542
Oct 18, 20241.131.131.131.131.13-0.88%1,100
Oct 17, 20241.101.141.101.141.143.64%1,900
Oct 16, 20241.101.121.101.101.10-2.65%10,900
Oct 15, 20241.161.161.111.131.132.73%700
Oct 11, 20241.101.101.101.101.10-3,200
Oct 10, 20241.141.141.101.101.10-5.17%200
Oct 9, 20241.091.161.091.161.1610.48%3,300
Oct 8, 20241.051.051.051.051.05-0.94%6,600
Oct 7, 20241.041.061.041.061.06-7.83%845
Oct 4, 20241.051.161.051.151.159.52%23,000
Oct 3, 20241.051.051.051.051.055.00%200
Oct 2, 20241.001.011.001.001.00-7,003
Oct 1, 20241.001.001.001.001.00-4.76%200
Sep 30, 20241.051.051.051.051.055.00%1,300
Sep 27, 20241.001.001.001.001.00-1,800
Sep 26, 20241.001.001.001.001.002.04%1,500
Sep 25, 20240.980.980.980.980.98-1.01%1,020
Sep 24, 20241.001.000.990.990.99-1.98%602
Sep 23, 20241.011.011.011.011.01-1,200
Sep 20, 20241.021.021.011.011.01-2.88%1,200
Sep 19, 20241.011.041.011.041.042.97%2,200
Sep 18, 20241.061.061.011.011.01-6.48%5,800
Sep 17, 20241.101.101.081.081.08-1.82%400
Sep 16, 20241.031.101.001.101.10-25,800
Sep 13, 20241.181.181.101.101.10-8.33%10,200
Sep 12, 20241.111.201.111.201.20-4,100
Sep 11, 20241.201.201.201.201.20-4.00%300
Sep 10, 20241.251.251.251.251.25--
Sep 9, 20241.251.251.251.251.25-1,000
Sep 6, 20241.231.251.201.251.25-3.85%1,400
Sep 5, 20241.171.301.171.301.3011.11%3,500
Sep 4, 20241.081.171.081.171.1710.38%6,600
Sep 3, 20241.001.060.981.061.06-6.19%1,433
Aug 30, 20241.131.131.131.131.1314.14%2,500
Aug 29, 20241.051.050.990.990.99-8.33%9,000
Aug 28, 20241.051.081.051.081.08-6.09%200
Aug 27, 20241.091.151.091.151.155.50%5,300