Pivot Technology Solutions Historical Data - PTG

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Pivot Technology Solutions Inc PTG Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 2.6% 1.58 1.61 1.50 1.52 1.54 16:32:13
more quote information »

PTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.621.621.471.53111,458-0.04-2.47%
1 Month1.471.701.381.5392,9690.117.48%
3 Months1.551.701.231.4680,7210.031.94%
6 Months1.331.751.181.4780,8870.2518.8%
1 Year1.171.750.831.3082,2930.4135.04%
3 Years2.002.940.831.7385,814-0.42-21.0%
5 Years2.002.940.831.7385,814-0.42-21.0%

PTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 1.58 0.04 2.6% 1.52 1.61 1.50 84,473
Nov 18 2019 1.54 0.05 3.36% 1.50 1.56 1.50 44,430
Nov 15 2019 1.49 -0.03 -1.97% 1.51 1.56 1.48 148,057
Nov 14 2019 1.52 -0.04 -2.56% 1.53 1.57 1.48 191,929
Nov 13 2019 1.56 -0.03 -1.89% 1.61 1.61 1.47 142,041
Nov 12 2019 1.59 -0.03 -1.85% 1.62 1.62 1.59 30,831
Nov 11 2019 1.62 0.01 0.62% 1.60 1.62 1.57 46,238
Nov 08 2019 1.61 -0.04 -2.42% 1.63 1.64 1.58 40,579
Nov 07 2019 1.65 -0.04 -2.37% 1.66 1.68 1.63 73,981
Nov 06 2019 1.69 0.08 4.97% 1.70 1.70 1.60 203,971
Nov 05 2019 1.61 0.06 3.87% 1.58 1.65 1.50 125,777
Nov 04 2019 1.55 0.05 3.33% 1.46 1.58 1.46 116,504
Nov 01 2019 1.50 0.09 6.38% 1.43 1.50 1.42 81,541
Oct 31 2019 1.41 -0.05 -3.42% 1.48 1.48 1.40 97,840
Oct 30 2019 1.46 0.01 0.69% 1.45 1.48 1.44 71,199
Oct 29 2019 1.45 0.03 2.11% 1.40 1.45 1.40 78,255
Oct 28 2019 1.42 -0.03 -2.07% 1.40 1.45 1.40 76,964
Oct 25 2019 1.45 0.02 1.4% 1.47 1.48 1.42 94,016
Oct 24 2019 1.43 -0.02 -1.38% 1.46 1.47 1.43 56,400
Oct 23 2019 1.45 0.03 2.11% 1.46 1.46 1.39 32,550
Oct 22 2019 1.42 -0.03 -2.07% 1.47 1.47 1.38 106,279
Oct 21 2019 1.45 0.00 0.0% 1.45 1.47 1.45 95,599
See More Historical Prices »


Your Recent History
TSX
PTG
Pivot Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.