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, 2018 1.950 1.990 1.930 1.930 148,670 -0.03(-1.53%)
May 30, 2018 1.990 2.010 1.960 1.960 170,481 -0.03(-1.51%)
May 29, 2018 2.020 2.020 1.990 1.990 28,750 -0.02(-1.00%)
May 28, 2018 2.000 2.070 2.000 2.010 30,833 +0.02(+1.01%)
May 25, 2018 2.000 2.000 1.980 1.990 34,081 -0.01(-0.50%)
May 24, 2018 2.000 2.020 1.980 2.000 58,000 +0.00(+0.00%)
May 23, 2018 2.010 2.030 1.950 2.000 141,927 -0.03(-1.48%)
May 22, 2018 2.030 2.140 2.030 2.030 191,025 +0.00(+0.00%)
May 18, 2018 2.030 2.030 2.030 0 +0.05(+2.53%)
May 17, 2018 1.940 1.980 1.930 1.980 96,747 +0.06(+3.13%)
May 16, 2018 1.940 1.940 1.920 1.920 75,480 -0.05(-2.54%)
May 15, 2018 1.880 1.980 1.880 1.970 315,770 +0.13(+7.07%)
May 14, 2018 1.850 1.860 1.820 1.840 65,744 -0.04(-2.13%)
May 11, 2018 1.840 1.880 1.810 1.880 94,222 +0.01(+0.53%)
May 10, 2018 1.870 1.870 1.850 1.870 37,212 +0.03(+1.63%)
May 09, 2018 1.900 1.900 1.830 1.840 92,178 -0.02(-1.08%)
May 08, 2018 1.900 1.900 1.850 1.860 92,013 -0.04(-2.11%)
May 07, 2018 1.880 1.900 1.880 1.900 28,598 +0.03(+1.60%)
May 04, 2018 1.880 1.890 1.850 1.870 34,082 +0.03(+1.63%)
May 03, 2018 1.850 1.860 1.840 1.840 33,751 +0.00(+0.00%)
May 02, 2018 1.860 1.860 1.830 1.840 25,544 -0.02(-1.08%)
May 01, 2018 1.800 1.870 1.800 1.860 43,910 -0.03(-1.59%)
Apr 30, 2018 1.940 1.940 1.800 1.890 109,627 -0.02(-1.05%)
Apr 27, 2018 1.900 1.930 1.900 1.910 9,425 +0.01(+0.53%)
Apr 26, 2018 1.900 1.950 1.840 1.900 67,437 +0.01(+0.53%)
Apr 25, 2018 1.910 1.940 1.890 1.890 31,503 -0.05(-2.58%)
Apr 24, 2018 1.960 1.980 1.920 1.940 81,952 -0.01(-0.51%)
Apr 23, 2018 1.910 1.960 1.900 1.950 20,190 +0.04(+2.09%)
Apr 20, 2018 1.970 1.970 1.870 1.910 88,416 -0.05(-2.55%)
Apr 19, 2018 1.960 1.980 1.950 1.960 25,886 +0.00(+0.00%)
Apr 18, 2018 1.980 1.980 1.960 1.960 38,605 -0.01(-0.51%)
Apr 17, 2018 1.960 1.980 1.910 1.970 36,278 +0.01(+0.51%)
Apr 16, 2018 1.920 1.980 1.900 1.960 69,621 +0.03(+1.55%)
Apr 13, 2018 1.940 1.980 1.930 1.930 39,569 -0.01(-0.52%)
Apr 12, 2018 1.950 1.970 1.900 1.940 59,100 +0.04(+2.11%)
Apr 11, 2018 1.910 1.980 1.900 1.900 65,914 -0.04(-2.06%)
Apr 10, 2018 2.000 2.000 1.900 1.940 97,840 -0.08(-3.96%)
Apr 09, 2018 2.010 2.090 1.990 2.020 30,175 +0.02(+1.00%)
Apr 06, 2018 2.000 2.020 1.980 2.000 44,802 +0.00(+0.00%)
Apr 05, 2018 2.050 2.050 2.000 2.000 33,055 -0.05(-2.44%)
Apr 04, 2018 2.050 2.080 1.950 2.050 90,617 -0.01(-0.49%)
Apr 03, 2018 2.040 2.100 2.000 2.060 55,390 -0.01(-0.48%)
Apr 02, 2018 2.150 2.180 2.050 2.070 53,345 -0.12(-5.48%)
Mar 29, 2018 2.190 2.190 2.190 0 +0.15(+7.35%)
Mar 28, 2018 2.130 2.130 1.970 2.040 164,517 -0.09(-4.23%)
Mar 27, 2018 2.150 2.150 2.120 2.130 9,675 -0.01(-0.47%)
Mar 26, 2018 2.140 2.170 2.120 2.140 68,900 -0.01(-0.47%)
Mar 23, 2018 2.240 2.240 2.150 2.150 30,570 -0.02(-0.92%)
Mar 22, 2018 2.210 2.220 2.160 2.170 19,209 -0.06(-2.69%)
Mar 21, 2018 2.200 2.250 2.200 2.230 10,110 +0.02(+0.90%)
Mar 20, 2018 2.140 2.220 2.140 2.210 14,180 +0.02(+0.91%)
Mar 19, 2018 2.250 2.250 2.140 2.190 33,983 -0.05(-2.23%)
Mar 16, 2018 2.220 2.250 2.210 2.240 40,164 +0.02(+0.90%)
Mar 15, 2018 2.170 2.240 2.150 2.220 41,911 +0.07(+3.26%)
Mar 14, 2018 2.150 2.180 2.150 2.150 7,150 -0.03(-1.38%)
Mar 13, 2018 2.220 2.220 2.140 2.180 20,922 +0.03(+1.40%)
Mar 12, 2018 2.200 2.200 2.120 2.150 38,657 -0.08(-3.59%)
Mar 09, 2018 2.250 2.260 2.220 2.230 30,650 -0.02(-0.89%)
Mar 08, 2018 2.220 2.250 2.180 2.250 16,923 +0.06(+2.74%)
Mar 07, 2018 2.200 2.210 2.130 2.190 71,253 -0.02(-0.90%)
Mar 06, 2018 2.290 2.290 2.210 2.210 79,634 -0.07(-3.07%)
Mar 05, 2018 2.310 2.340 2.240 2.280 57,315 -0.04(-1.72%)
Mar 02, 2018 2.300 2.340 2.280 2.320 59,900 -0.03(-1.28%)
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.