Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivot Tech Solution (TSX: PTG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 2.200 2.200 2.100 2.150 248,964 +0.01(+0.47%)
May 30, 2017 2.010 2.150 2.000 2.140 234,722 +0.14(+7.00%)
May 29, 2017 1.930 2.000 1.910 2.000 170,676 +0.13(+6.95%)
May 26, 2017 1.830 1.930 1.830 1.870 118,164 +0.09(+5.06%)
May 25, 2017 1.810 1.820 1.780 1.780 13,700 +0.00(+0.00%)
May 24, 2017 1.790 1.830 1.780 1.780 31,486 -0.03(-1.66%)
May 23, 2017 1.790 1.810 1.790 1.810 27,525 +0.03(+1.69%)
May 19, 2017 1.800 1.800 1.770 1.780 126,704 -0.01(-0.56%)
May 18, 2017 1.810 1.810 1.790 1.790 1,089,075 -0.01(-0.56%)
May 17, 2017 1.800 1.810 1.790 1.800 34,374 +0.00(+0.00%)
May 16, 2017 1.800 1.800 1.790 1.800 22,893 +0.02(+1.12%)
May 15, 2017 1.790 1.800 1.780 1.780 19,340 -0.01(-0.56%)
May 12, 2017 1.800 1.800 1.770 1.790 81,202 -0.01(-0.56%)
May 11, 2017 1.800 1.820 1.780 1.800 81,223 +0.02(+1.12%)
May 10, 2017 1.860 1.880 1.780 1.780 326,857 -0.17(-8.72%)
May 09, 2017 1.950 1.960 1.930 1.950 145,505 -0.01(-0.51%)
May 08, 2017 2.000 2.000 1.960 1.960 57,622 +0.00(+0.00%)
May 05, 2017 1.900 2.000 1.900 1.960 136,204 +0.04(+2.08%)
May 04, 2017 1.890 1.940 1.880 1.920 304,727 +0.05(+2.67%)
May 03, 2017 1.850 1.880 1.830 1.870 104,665 +0.06(+3.31%)
May 02, 2017 1.840 1.870 1.800 1.810 383,348 -0.05(-2.69%)
May 01, 2017 1.830 1.870 1.830 1.860 72,312 +0.05(+2.76%)
Apr 28, 2017 1.830 1.870 1.800 1.810 59,388 -0.06(-3.21%)
Apr 27, 2017 1.960 1.960 1.800 1.870 105,962 -0.08(-4.10%)
Apr 26, 2017 1.950 1.960 1.940 1.950 86,400 -0.02(-1.02%)
Apr 25, 2017 1.970 1.970 1.940 1.970 75,935 +0.05(+2.60%)
Apr 24, 2017 1.980 2.000 1.910 1.920 92,763 -0.04(-2.04%)
Apr 21, 2017 1.920 1.960 1.870 1.960 281,963 +0.07(+3.70%)
Apr 20, 2017 1.840 1.920 1.840 1.890 270,646 +0.05(+2.72%)
Apr 19, 2017 1.860 1.860 1.840 1.840 14,850 -0.01(-0.54%)
Apr 18, 2017 1.850 1.870 1.800 1.850 36,387 +0.00(+0.00%)
Apr 17, 2017 1.850 1.860 1.830 1.850 34,443 +0.01(+0.54%)
Apr 13, 2017 1.810 1.870 1.760 1.840 145,991 +0.07(+3.95%)
Apr 12, 2017 1.820 1.820 1.770 1.770 44,325 -0.03(-1.67%)
Apr 11, 2017 1.760 1.820 1.760 1.800 282,548 +0.05(+2.86%)
Apr 10, 2017 1.790 1.820 1.750 1.750 67,132 +0.00(+0.00%)
Apr 07, 2017 1.820 1.820 1.750 1.750 27,548 -0.05(-2.78%)
Apr 06, 2017 1.800 1.840 1.800 1.800 33,725 +0.05(+2.86%)
Apr 05, 2017 1.820 1.860 1.750 1.750 114,158 -0.10(-5.41%)
Apr 04, 2017 1.730 1.890 1.730 1.850 284,140 +0.11(+6.32%)
Apr 03, 2017 1.710 1.740 1.650 1.740 166,550 -0.01(-0.57%)
Mar 31, 2017 1.650 1.750 1.650 1.750 231,403 +0.09(+5.42%)
Mar 30, 2017 1.550 1.690 1.550 1.660 279,588 +0.11(+7.10%)
Mar 29, 2017 1.530 1.580 1.520 1.550 139,379 +0.01(+0.65%)
Mar 28, 2017 1.470 1.540 1.470 1.540 174,884 +0.12(+8.45%)
Mar 27, 2017 1.410 1.420 1.370 1.420 57,464 +0.04(+2.90%)
Mar 24, 2017 1.400 1.400 1.370 1.380 41,850 +0.00(+0.00%)
Mar 23, 2017 1.360 1.400 1.350 1.380 86,112 -0.04(-2.82%)
Mar 22, 2017 1.380 1.420 1.350 1.420 93,776 -0.01(-0.70%)
Mar 21, 2017 1.460 1.460 1.430 1.430 36,307 -0.03(-2.05%)
Mar 20, 2017 1.450 1.460 1.430 1.460 29,452 +0.03(+2.10%)
Mar 17, 2017 1.480 1.480 1.400 1.430 197,803 -0.05(-3.38%)
Mar 16, 2017 1.500 1.500 1.480 1.480 23,308 +0.00(+0.00%)
Mar 15, 2017 1.510 1.510 1.480 1.480 46,283 -0.03(-1.99%)
Mar 14, 2017 1.520 1.520 1.500 1.510 45,075 -0.02(-1.31%)
Mar 13, 2017 1.520 1.530 1.500 1.530 35,400 +0.02(+1.32%)
Mar 10, 2017 1.530 1.550 1.510 1.510 87,304 -0.02(-1.31%)
Mar 09, 2017 1.600 1.600 1.530 1.530 70,079 -0.04(-2.55%)
Mar 08, 2017 1.580 1.600 1.560 1.570 29,075 -0.02(-1.26%)
Mar 07, 2017 1.640 1.640 1.580 1.590 13,587 +0.02(+1.27%)
Mar 06, 2017 1.670 1.670 1.570 1.570 27,689 -0.07(-4.27%)
Mar 03, 2017 1.650 1.650 1.620 1.640 35,185 +0.00(+0.00%)
Mar 02, 2017 1.600 1.640 1.600 1.640 121,275 +0.04(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.