Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,954.18
-211.98(-0.48%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

1.6600

0.0000

(0.00%)

At close: 03:58PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	1.6800	1.6800	1.6200	1.6600	1.6600	4,400
07 Dec 2023	1.6600	1.6600	1.6500	1.6600	1.6600	6,900
06 Dec 2023	1.6600	1.6900	1.6600	1.6900	1.6900	300
05 Dec 2023	1.6800	1.6900	1.6600	1.6900	1.6900	2,600
04 Dec 2023	1.6600	1.6600	1.6600	1.6600	1.6600	4,600
01 Dec 2023	1.6400	1.6600	1.6400	1.6600	1.6600	600
30 Nov 2023	1.7900	1.7900	1.5700	1.6100	1.6100	17,900
29 Nov 2023	1.8400	1.8400	1.8000	1.8100	1.8100	12,700
28 Nov 2023	1.7700	1.7700	1.7300	1.7300	1.7300	6,400
27 Nov 2023	1.7700	1.8000	1.7700	1.7700	1.7700	10,400
24 Nov 2023	1.8000	1.8000	1.8000	1.8000	1.8000	9,400
23 Nov 2023	1.7200	1.8100	1.7200	1.8100	1.8100	3,100
22 Nov 2023	1.6200	1.7000	1.6200	1.7000	1.7000	300
21 Nov 2023	1.4800	1.6000	1.4800	1.6000	1.6000	4,600
20 Nov 2023	1.7600	1.7600	1.7200	1.7600	1.7600	15,600
17 Nov 2023	1.7200	1.7200	1.6500	1.7200	1.7200	28,600
16 Nov 2023	1.5600	1.7600	1.5600	1.7600	1.7600	4,400
15 Nov 2023	1.8100	1.8100	1.4300	1.5600	1.5600	58,200
14 Nov 2023	1.8000	1.8000	1.7900	1.7900	1.7900	4,100
13 Nov 2023	1.8300	1.8300	1.8300	1.8300	1.8300	-
10 Nov 2023	1.8600	1.8700	1.8200	1.8300	1.8300	16,600
09 Nov 2023	1.9500	2.0000	1.8600	1.8600	1.8600	10,200
08 Nov 2023	1.9800	1.9800	1.9300	1.9300	1.9300	5,500
07 Nov 2023	1.9700	1.9800	1.9700	1.9800	1.9800	1,300
06 Nov 2023	1.9100	1.9500	1.9100	1.9500	1.9500	1,300
03 Nov 2023	2.1200	2.1200	2.0400	2.0400	2.0400	8,200
02 Nov 2023	2.0200	2.0500	2.0100	2.0100	2.0100	1,400
01 Nov 2023	2.0500	2.0500	1.9600	1.9600	1.9600	10,000
31 Oct 2023	2.1100	2.2200	2.0100	2.0500	2.0500	9,000
30 Oct 2023	2.0600	2.1100	2.0600	2.1100	2.1100	10,500
27 Oct 2023	2.0600	2.0700	1.9500	1.9500	1.9500	6,500
26 Oct 2023	1.8600	2.0700	1.8600	2.0700	2.0700	18,500
25 Oct 2023	2.0700	2.0800	2.0700	2.0800	2.0800	300
24 Oct 2023	2.1400	2.1700	2.0000	2.0000	2.0000	9,800
23 Oct 2023	2.1400	2.1400	2.1400	2.1400	2.1400	100
20 Oct 2023	2.0900	2.0900	2.0900	2.0900	2.0900	-
19 Oct 2023	2.1400	2.1400	2.0700	2.0900	2.0900	7,600
18 Oct 2023	1.9800	2.1200	1.9800	2.1200	2.1200	1,500
17 Oct 2023	2.0300	2.1600	2.0300	2.1600	2.1600	600
16 Oct 2023	2.1900	2.2500	2.1000	2.1600	2.1600	9,400
13 Oct 2023	2.0500	2.2500	2.0500	2.2400	2.2400	2,200
12 Oct 2023	2.0800	2.1400	2.0100	2.0100	2.0100	5,000
11 Oct 2023	2.1500	2.1700	2.0700	2.0700	2.0700	11,700
10 Oct 2023	2.1600	2.1600	1.9700	2.1200	2.1200	21,700
06 Oct 2023	2.1300	2.2900	2.1300	2.2400	2.2400	2,200
05 Oct 2023	2.1900	2.2300	2.1100	2.1100	2.1100	6,200
04 Oct 2023	2.0500	2.1600	2.0500	2.1600	2.1600	1,100
03 Oct 2023	1.8800	2.0500	1.8100	2.0400	2.0400	10,600
02 Oct 2023	2.0300	2.1300	1.8600	1.9000	1.9000	8,600
29 Sept 2023	1.9400	1.9900	1.9400	1.9900	1.9900	47,500
28 Sept 2023	1.8600	1.9200	1.8600	1.9200	1.9200	200
27 Sept 2023	1.9200	1.9200	1.7200	1.8500	1.8500	2,114,200
26 Sept 2023	2.0100	2.0100	1.9200	1.9200	1.9200	5,000
25 Sept 2023	1.9600	1.9900	1.9600	1.9900	1.9900	500
22 Sept 2023	2.0000	2.0100	1.9600	1.9600	1.9600	7,000
21 Sept 2023	2.0000	2.0100	1.9900	1.9900	1.9900	1,400
20 Sept 2023	1.9800	1.9800	1.9800	1.9800	1.9800	-
19 Sept 2023	1.9900	2.0100	1.9800	1.9800	1.9800	14,000
18 Sept 2023	1.9900	2.0000	1.9900	1.9900	1.9900	3,300
15 Sept 2023	1.9600	2.0500	1.9600	1.9900	1.9900	2,300
14 Sept 2023	2.1000	2.1000	1.9300	1.9300	1.9300	6,500
13 Sept 2023	2.1500	2.1500	2.1000	2.1000	2.1000	8,900
12 Sept 2023	2.2000	2.2000	2.2000	2.2000	2.2000	-
11 Sept 2023	2.2000	2.2000	2.2000	2.2000	2.2000	200
08 Sept 2023	2.1900	2.2400	2.1700	2.2400	2.2400	500
07 Sept 2023	2.2100	2.2500	2.1400	2.1400	2.1400	2,900
06 Sept 2023	2.1700	2.2000	2.1500	2.2000	2.2000	800
05 Sept 2023	2.2200	2.2500	2.2000	2.2000	2.2000	500
01 Sept 2023	2.1100	2.1900	2.0500	2.1900	2.1900	2,600
31 Aug 2023	2.2000	2.2000	2.0700	2.1100	2.1100	5,600
30 Aug 2023	2.2400	2.2400	2.1900	2.1900	2.1900	3,500
29 Aug 2023	2.2500	2.3500	2.1900	2.1900	2.1900	7,800
28 Aug 2023	2.2000	2.2800	2.1900	2.2200	2.2200	14,700
25 Aug 2023	2.0900	2.2100	2.0900	2.1800	2.1800	9,400
24 Aug 2023	2.1000	2.1800	2.1000	2.1400	2.1400	4,500
23 Aug 2023	2.0700	2.0700	2.0700	2.0700	2.0700	100
22 Aug 2023	2.0700	2.1000	2.0600	2.1000	2.1000	5,000
21 Aug 2023	2.0500	2.1400	2.0300	2.0700	2.0700	5,100
18 Aug 2023	2.1500	2.1500	2.0400	2.0500	2.0500	28,100
17 Aug 2023	2.1900	2.2500	2.1900	2.2000	2.2000	9,300
16 Aug 2023	2.1850	2.1850	2.1600	2.1600	2.1600	7,700
15 Aug 2023	2.1600	2.1900	2.1500	2.1900	2.1900	2,300
14 Aug 2023	2.5700	2.5700	2.1500	2.1500	2.1500	11,800
11 Aug 2023	2.4000	2.4000	2.2200	2.3000	2.3000	5,600
10 Aug 2023	2.4800	2.4900	2.4600	2.4600	2.4600	6,900
09 Aug 2023	2.4500	2.4500	2.4000	2.4500	2.4500	1,600
08 Aug 2023	2.5000	2.5000	2.4200	2.4200	2.4200	6,000
04 Aug 2023	2.3300	2.4600	2.3300	2.4300	2.4300	2,100
03 Aug 2023	2.4300	2.4300	2.3900	2.3900	2.3900	600
02 Aug 2023	2.4400	2.4400	2.3800	2.4300	2.4300	5,800
01 Aug 2023	2.3100	2.4100	2.3100	2.4100	2.4100	1,100
31 Jul 2023	2.3900	2.4200	2.3000	2.3500	2.3500	17,900
28 Jul 2023	2.4200	2.5200	2.3900	2.3900	2.3900	12,300
27 Jul 2023	2.4000	2.4800	2.3900	2.3900	2.3900	22,100
26 Jul 2023	2.3400	2.4800	2.3300	2.4800	2.4800	16,900
25 Jul 2023	2.5000	2.5000	2.3100	2.3100	2.3100	18,200
24 Jul 2023	2.7400	2.7400	2.5000	2.5000	2.5000	8,100
21 Jul 2023	2.4000	2.4800	2.4000	2.4800	2.4800	4,500
20 Jul 2023	2.4500	2.5200	2.4400	2.4500	2.4500	8,900
19 Jul 2023	2.5000	2.5000	2.4200	2.4200	2.4200	9,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,954.18-211.98(-0.48%)

CMC Crypto 200914.81+18.10(+2.02%)

Pivotree Inc. (PVT.V)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,954.18
-211.98(-0.48%)

CMC Crypto 200
914.81
+18.10(+2.02%)