Pivot Technology Solutions Historical Data - PTG

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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 Low Price High Price Open Price Close Price Last Traded
-0.02 -1.08% 1.83 1.71 1.84 1.81 1.85 16:59:06
more quote information »

PTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.891.661.78126,0490.137.65%
1 Month1.471.891.361.6490,3730.3624.49%
3 Months1.701.890.781.40101,2170.137.65%
6 Months1.621.970.781.59107,5060.2112.96%
1 Year1.301.970.781.5494,5790.5340.77%
3 Years1.932.940.781.7189,312-0.10-5.18%
5 Years2.002.940.781.7189,214-0.17-8.5%

PTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 1.83 -0.02 -1.08% 1.81 1.84 1.71 172,555
May 26 2020 1.85 0.03 1.65% 1.86 1.89 1.80 105,768
May 25 2020 1.82 0.04 2.25% 1.81 1.85 1.79 135,702
May 22 2020 1.78 0.03 1.71% 1.78 1.80 1.70 95,482
May 21 2020 1.75 0.03 1.74% 1.69 1.76 1.66 132,312
May 20 2020 1.72 0.04 2.38% 1.70 1.80 1.68 160,980
May 19 2020 1.68 0.06 3.7% 1.65 1.71 1.63 57,296
May 15 2020 1.62 0.01 0.62% 1.65 1.66 1.58 40,639
May 14 2020 1.61 0.04 2.55% 1.50 1.65 1.50 103,715
May 13 2020 1.57 -0.14 -8.19% 1.73 1.75 1.49 128,951
May 12 2020 1.71 0.04 2.4% 1.67 1.74 1.67 92,232
May 11 2020 1.67 0.14 9.15% 1.53 1.68 1.53 152,639
May 08 2020 1.53 0.05 3.38% 1.49 1.55 1.48 125,456
May 07 2020 1.48 0.04 2.78% 1.45 1.48 1.45 83,682
May 06 2020 1.44 0.00 0.0% 1.47 1.48 1.42 91,685
May 05 2020 1.44 0.04 2.86% 1.42 1.48 1.41 40,853
May 04 2020 1.40 0.00 0.0% 1.38 1.43 1.36 52,771
May 01 2020 1.40 -0.02 -1.41% 1.48 1.48 1.40 37,906
Apr 30 2020 1.42 -0.03 -2.07% 1.47 1.50 1.40 33,349
Apr 29 2020 1.45 -0.03 -2.03% 1.47 1.50 1.45 45,672
Apr 28 2020 1.48 0.05 3.5% 1.45 1.52 1.43 66,013
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.