Singapore markets closed

Pivotree Inc. (PVT.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.6000+0.1000 (+6.67%)
At close: 02:44PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.50001.60001.50001.60001.600011,500
17 May 20241.50001.50001.50001.50001.5000600
16 May 20241.56001.56001.52001.52001.5200300
15 May 20241.65001.65001.50001.60001.600010,700
14 May 20241.72001.72001.68001.68001.6800143,500
13 May 20241.66001.75001.65001.75001.75002,700
10 May 20241.70001.70001.68001.70001.7000500
09 May 20241.70001.72001.70001.72001.7200900
08 May 20241.72001.90001.70001.70001.70001,900
07 May 20241.65001.96001.65001.70001.70001,900
06 May 20242.10002.10001.65001.66001.660026,700
03 May 20242.16002.20002.12002.20002.20001,500
02 May 20241.76002.20001.76002.20002.200044,500
01 May 20241.85001.85001.85001.85001.8500800
30 Apr 20241.77001.82001.75001.80001.80009,700
29 Apr 20241.57002.00001.47001.76001.760060,800
26 Apr 20241.57001.57001.57001.57001.5700200
25 Apr 20241.56001.56001.55001.55001.55004,100
24 Apr 20241.46001.54001.42001.54001.54001,800
23 Apr 20241.49001.60001.49001.60001.600052,200
22 Apr 20241.41001.46001.41001.45001.45001,600
19 Apr 20241.45001.45001.45001.45001.4500-
18 Apr 20241.47001.47001.44001.45001.450012,900
17 Apr 20241.42001.46001.41001.45001.450012,200
16 Apr 20241.42001.59001.42001.59001.59005,800
15 Apr 20241.52001.59001.52001.59001.5900800
12 Apr 20241.55001.55001.50001.50001.50004,000
11 Apr 20241.53001.53001.52001.52001.52001,000
10 Apr 20241.64001.64001.55001.55001.55003,600
09 Apr 20241.58001.58001.55001.55001.55002,000
08 Apr 20241.60001.60001.56001.60001.600029,000
05 Apr 20241.59001.60001.58001.58001.580011,600
04 Apr 20241.60001.60001.57501.60001.600017,000
03 Apr 20241.58001.58001.57001.57001.5700900
02 Apr 20241.44001.56001.44001.56001.560023,900
01 Apr 20241.55001.55001.42001.42001.420011,100
28 Mar 20241.40001.55001.37001.55001.550018,900
27 Mar 20241.38001.43001.31001.43001.43008,300
26 Mar 20241.49001.50001.49001.50001.50005,600
25 Mar 20241.43001.49001.43001.47001.47003,200
22 Mar 20241.54001.54001.53001.53001.53001,200
21 Mar 20241.56001.56001.56001.56001.5600200
20 Mar 20241.51001.54001.51001.54001.54003,700
19 Mar 20241.52001.55001.52001.55001.550013,300
18 Mar 20241.55001.55001.50001.54001.540012,700
15 Mar 20241.50001.55001.49001.55001.550033,100
14 Mar 20241.45001.49001.45001.49001.49004,000
13 Mar 20241.44001.46001.39001.46001.46009,900
12 Mar 20241.58001.58001.40001.42001.420030,900
11 Mar 20241.51001.60001.51001.60001.60001,800
08 Mar 20241.65001.65001.61001.65001.65003,000
07 Mar 20241.66001.67001.63001.63001.630033,500
06 Mar 20241.80001.80001.67001.67001.6700600
05 Mar 20241.62001.65001.62001.65001.650013,300
04 Mar 20241.56001.60001.56001.60001.6000500
01 Mar 20241.62001.66001.62001.64001.640011,800
29 Feb 20241.65001.66001.62001.66001.66005,400
28 Feb 20241.65001.68001.65001.65001.65006,300
27 Feb 20241.68001.68001.65001.68001.68004,300
26 Feb 20241.68001.69001.68001.68001.68001,600
23 Feb 20241.69001.69001.69001.69001.6900300
22 Feb 20241.70001.70001.67001.69001.69001,200
21 Feb 20241.70001.70001.65001.70001.70003,000
20 Feb 20241.74001.74001.70001.70001.70004,300
16 Feb 20241.68001.68001.64001.65501.65502,700
15 Feb 20241.69001.73001.62001.62001.620013,000
14 Feb 20241.69001.69001.69001.69001.69002,300
13 Feb 20241.68001.69001.67001.69001.690010,700
12 Feb 20241.70001.73001.68001.68001.68009,200
09 Feb 20241.86001.89001.69001.70001.700013,100
08 Feb 20241.76001.86001.75001.85001.85003,200
07 Feb 20241.80001.85001.80001.85001.85007,700
06 Feb 20241.80001.80001.80001.80001.8000200
05 Feb 20241.70001.78001.70001.78001.78001,000
02 Feb 20241.80001.86001.80001.86001.86006,300
01 Feb 20241.86001.86001.72001.86001.860018,600
31 Jan 20241.90001.94001.80001.88001.880032,700
30 Jan 20241.80001.86001.80001.84001.8400900
29 Jan 20241.71001.71001.71001.71001.7100700
26 Jan 20241.71001.75001.70501.75001.75002,100
25 Jan 20241.65001.70001.62001.65001.650010,000
24 Jan 20241.56001.65001.56001.62001.62002,400
23 Jan 20241.50001.59001.50001.54001.540011,500
22 Jan 20241.51001.51001.50001.50001.50002,600
19 Jan 20241.49001.49001.48001.48001.48003,300
18 Jan 20241.52001.52001.52001.52001.5200200
17 Jan 20241.50001.50001.37001.40001.400038,800
16 Jan 20241.55001.55001.53001.53001.5300200
15 Jan 20241.45001.50001.45001.50001.5000600
12 Jan 20241.51001.51001.47001.47001.470011,500
11 Jan 20241.50001.50001.49001.50001.500021,400
10 Jan 20241.41001.45001.41001.45001.4500200
09 Jan 20241.46001.46001.46001.46001.4600100
08 Jan 20241.50001.50001.47001.47001.47001,100
05 Jan 20241.50001.50001.50001.50001.50004,600
04 Jan 20241.45001.50001.45001.50001.5000700
03 Jan 20241.53001.54001.42001.42001.420022,000
02 Jan 20241.57001.57001.52001.52001.5200700
29 Dec 20231.53001.55001.50001.55001.55004,000
28 Dec 20231.49001.51001.48001.51001.51001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...