Pivotree Inc

PVT
🏛️ 加拿大 →
1.40
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 4.37 4.60 4.36 4.38 0.0M
2021-12-24 4.51 4.51 4.35 4.36 0.0M
2021-12-23 4.36 4.45 4.35 4.45 0.0M
2021-12-22 4.35 4.35 4.35 4.35 0.0M
2021-12-20 4.27 4.65 4.27 4.60 0.0M
2021-12-17 4.55 4.55 4.26 4.26 0.0M
2021-12-16 4.90 4.90 4.90 4.90 0.0M
2021-12-15 4.74 4.90 4.70 4.90 0.0M
2021-12-14 4.44 4.70 4.44 4.70 0.0M
2021-12-13 4.45 4.45 4.45 4.45 0.0M
2021-12-10 4.53 4.53 4.35 4.36 0.0M
2021-12-08 4.75 4.85 4.60 4.85 0.0M
2021-12-07 4.99 5.00 4.99 5.00 0.0M
2021-12-06 4.99 5.05 4.70 5.05 0.1M
2021-12-03 4.61 5.01 4.61 5.00 0.0M
2021-12-02 5.00 5.01 5.00 5.00 0.0M
2021-12-01 5.00 5.18 5.00 5.00 0.0M
2021-11-30 5.19 5.19 5.00 5.10 0.0M
2021-11-29 5.00 5.10 5.00 5.10 0.1M
2021-11-26 4.99 5.00 4.89 4.90 0.0M
2021-11-25 5.25 5.25 4.99 5.10 0.0M
2021-11-24 5.00 5.25 4.96 5.25 0.0M
2021-11-23 4.87 5.10 4.85 5.10 0.0M
2021-11-22 5.01 5.05 5.00 5.00 0.0M
2021-11-19 4.72 5.00 4.72 4.94 0.0M
2021-11-18 5.00 5.33 5.00 5.14 0.0M
2021-11-17 4.99 5.15 4.99 5.15 0.0M
2021-11-16 4.66 4.91 4.66 4.90 0.0M
2021-11-15 4.71 5.16 4.70 4.93 0.0M
2021-11-12 4.51 4.70 4.51 4.70 0.0M
2021-11-11 4.52 4.72 4.52 4.67 0.0M
2021-11-10 4.75 4.77 4.50 4.77 0.0M
2021-11-09 5.00 5.06 5.00 5.05 0.0M
2021-11-08 5.15 5.20 5.15 5.20 0.0M
2021-11-05 5.25 5.25 5.06 5.25 0.0M
2021-11-04 5.49 5.50 5.30 5.30 0.0M
2021-11-03 4.95 5.85 4.95 5.50 0.0M
2021-11-02 4.69 5.00 4.69 4.95 0.0M
2021-11-01 4.50 4.55 4.40 4.50 0.1M
2021-10-29 4.50 4.50 4.50 4.50 0.0M
2021-10-28 4.55 4.55 4.50 4.50 0.0M
2021-10-27 4.40 4.50 4.40 4.50 0.0M
2021-10-26 4.55 4.55 4.40 4.45 0.0M
2021-10-25 4.60 4.65 4.60 4.65 0.0M
2021-10-22 4.69 4.75 4.60 4.70 0.0M
2021-10-21 4.40 4.51 4.39 4.51 0.0M
2021-10-20 4.49 4.50 4.33 4.40 0.0M
2021-10-19 4.58 4.61 4.50 4.50 0.0M
2021-10-18 4.35 4.51 4.35 4.50 0.0M
2021-10-15 4.49 4.50 4.49 4.50 0.0M
2021-10-14 4.25 4.58 4.25 4.46 0.0M
2021-10-13 4.30 4.30 4.30 4.30 0.0M
2021-10-12 4.30 4.30 4.30 4.30 0.0M
2021-10-08 4.54 4.54 4.30 4.30 0.0M
2021-10-07 4.15 4.30 4.00 4.30 0.1M
2021-10-06 3.76 4.23 3.76 4.15 0.0M
2021-10-05 3.80 3.85 3.80 3.80 0.0M
2021-10-04 3.85 3.94 3.65 3.75 0.0M
2021-10-01 3.41 3.71 3.41 3.61 0.0M
2021-09-30 3.25 3.33 3.24 3.32 0.4M
2021-09-29 3.21 3.21 3.15 3.15 0.0M
2021-09-28 3.30 3.30 3.24 3.25 0.0M
2021-09-27 3.35 3.38 3.27 3.35 0.0M
2021-09-24 3.50 3.50 3.40 3.50 0.0M
2021-09-23 3.42 3.55 3.35 3.50 0.0M
2021-09-22 3.43 3.50 3.43 3.49 0.0M
2021-09-21 3.49 3.49 3.46 3.46 0.0M
2021-09-20 3.56 3.56 3.41 3.44 0.0M
2021-09-17 3.65 3.65 3.45 3.50 0.2M
2021-09-16 3.65 3.79 3.41 3.75 0.0M
2021-09-15 3.83 3.83 3.53 3.53 0.0M
2021-09-14 3.75 3.75 3.55 3.60 0.0M
2021-09-13 3.75 3.93 3.62 3.93 0.0M
2021-09-10 3.74 3.82 3.65 3.80 0.0M
2021-09-09 3.85 3.85 3.68 3.80 0.4M
2021-09-08 3.90 3.90 3.85 3.88 0.0M
2021-09-07 3.98 3.98 3.85 3.90 0.0M
2021-09-03 3.92 3.99 3.80 3.80 0.1M
2021-09-02 4.20 4.28 3.80 3.85 0.3M
2021-09-01 4.22 4.25 4.10 4.10 0.0M
2021-08-31 4.12 4.15 3.95 4.15 0.1M
2021-08-30 4.60 4.60 4.13 4.13 0.1M
2021-08-27 5.40 5.40 4.60 4.66 0.2M
2021-08-26 5.50 5.70 5.50 5.50 0.0M
2021-08-25 5.65 5.65 5.65 5.65 0.0M
2021-08-20 5.50 5.50 5.50 5.50 0.0M
2021-08-19 5.38 5.38 5.38 5.38 0.0M
2021-08-18 5.50 5.50 5.15 5.25 0.0M
2021-08-17 5.95 5.96 5.50 5.69 0.0M
2021-08-13 6.09 6.09 5.94 5.98 0.0M
2021-08-12 6.00 6.00 6.00 6.00 0.0M
2021-08-11 5.98 6.15 5.90 5.98 0.0M
2021-08-10 6.00 6.00 5.90 5.90 0.0M
2021-08-09 5.98 5.98 5.73 5.73 0.0M
2021-08-06 5.98 5.98 5.98 5.98 0.0M
2021-08-05 6.00 6.00 5.99 6.00 0.0M
2021-08-04 6.06 6.07 6.06 6.06 0.0M
2021-08-03 6.00 6.00 6.00 6.00 0.0M
2021-07-30 5.90 6.00 5.90 6.00 0.0M
2021-07-29 6.30 6.30 5.75 5.90 0.0M
2021-07-28 6.40 6.40 6.40 6.40 0.0M
2021-07-27 6.05 6.30 6.05 6.30 0.0M
2021-07-26 6.45 6.45 6.28 6.28 0.0M
2021-07-23 6.25 6.25 6.25 6.25 0.0M
2021-07-22 6.10 6.10 6.05 6.05 0.0M
2021-07-21 6.15 6.16 6.14 6.15 0.0M
2021-07-20 6.36 6.36 6.15 6.15 0.0M
2021-07-19 6.25 6.32 6.20 6.20 0.0M
2021-07-16 6.47 6.47 6.25 6.25 0.0M
2021-07-15 6.11 6.11 6.10 6.11 0.0M
2021-07-14 6.16 6.16 6.16 6.16 0.0M
2021-07-13 6.23 6.23 6.16 6.16 0.0M
2021-07-12 6.29 6.30 6.20 6.20 0.0M
2021-07-09 5.95 6.00 5.95 6.00 0.0M
2021-07-08 5.95 5.97 5.95 5.97 0.0M
2021-07-07 6.09 6.09 5.85 5.88 0.0M
2021-07-06 6.09 6.10 5.99 6.03 0.0M
2021-07-05 5.94 6.10 5.94 6.10 0.0M
2021-07-02 5.99 6.04 5.92 5.92 0.0M
2021-06-30 6.15 6.15 5.80 5.90 0.0M
2021-06-29 5.98 6.14 5.95 6.14 0.0M
2021-06-28 6.15 6.19 5.90 5.98 0.0M
2021-06-25 6.42 6.68 5.90 6.13 0.1M
2021-06-24 6.61 6.65 6.52 6.52 0.0M
2021-06-23 6.54 6.73 6.54 6.65 0.0M
2021-06-22 6.72 6.87 6.66 6.87 0.0M
2021-06-21 6.66 6.66 6.66 6.66 0.0M
2021-06-18 6.69 6.70 6.68 6.70 0.0M
2021-06-17 6.74 6.74 6.69 6.69 0.0M
2021-06-16 6.89 6.89 6.74 6.75 0.0M
2021-06-15 6.82 6.87 6.65 6.87 0.0M
2021-06-14 6.79 6.87 6.79 6.87 0.0M
2021-06-11 6.88 6.89 6.83 6.83 0.0M
2021-06-10 6.87 6.88 6.84 6.85 0.0M
2021-06-09 6.95 6.95 6.85 6.85 0.0M
2021-06-08 6.91 6.94 6.80 6.84 0.0M
2021-06-07 6.94 6.95 6.80 6.80 0.0M
2021-06-04 6.90 6.90 6.80 6.80 0.0M
2021-06-03 7.00 7.00 6.86 6.86 0.0M
2021-06-02 6.97 7.00 6.80 6.83 0.0M
2021-06-01 6.65 6.80 6.65 6.80 0.0M
2021-05-31 7.15 7.19 6.70 6.70 0.0M
2021-05-28 7.90 7.90 6.50 7.00 0.3M
2021-05-27 7.94 7.94 7.59 7.90 0.0M
2021-05-26 7.90 7.91 7.75 7.79 0.1M
2021-05-25 7.89 8.04 7.85 7.90 0.0M
2021-05-21 7.78 7.95 7.50 7.91 0.1M
2021-05-20 7.70 8.00 7.70 7.85 0.0M
2021-05-19 7.70 7.72 7.60 7.72 0.0M
2021-05-18 7.75 7.90 7.65 7.79 0.0M
2021-05-17 7.66 7.90 7.50 7.79 0.0M
2021-05-14 7.80 7.80 7.76 7.79 0.0M
2021-05-13 7.99 8.00 7.75 7.99 0.0M
2021-05-12 7.71 8.00 7.71 7.81 0.0M
2021-05-11 7.85 7.85 7.60 7.75 0.0M
2021-05-10 7.89 8.00 7.85 7.85 0.0M
2021-05-07 7.70 7.85 7.69 7.75 0.0M
2021-05-06 7.65 7.68 7.57 7.65 0.0M
2021-05-05 7.71 7.80 7.60 7.64 0.0M
2021-05-03 7.80 7.90 7.64 7.90 0.0M
2021-04-30 7.37 7.90 7.37 7.86 0.0M
2021-04-29 7.79 7.79 7.25 7.40 0.0M
2021-04-28 7.99 7.99 7.50 7.60 0.0M
2021-04-27 7.99 8.02 7.95 8.02 0.0M
2021-04-26 7.95 8.00 7.95 8.00 0.0M
2021-04-23 8.14 8.14 7.96 7.96 0.0M
2021-04-22 8.20 8.20 8.10 8.14 0.0M
2021-04-21 7.95 8.19 7.95 8.19 0.0M
2021-04-20 8.10 8.10 7.95 7.95 0.0M
2021-04-19 8.24 8.24 8.05 8.05 0.0M
2021-04-16 8.00 8.12 7.97 8.05 0.0M
2021-04-15 8.10 8.10 7.90 7.97 0.0M
2021-04-14 7.60 7.80 7.60 7.80 0.0M
2021-04-13 7.65 7.70 7.60 7.63 0.0M
2021-04-12 7.66 7.76 7.46 7.60 0.0M
2021-04-09 7.92 7.92 7.69 7.70 0.0M
2021-04-08 7.25 7.74 7.25 7.70 0.0M
2021-04-07 7.72 7.72 7.00 7.15 0.0M
2021-04-06 7.70 7.81 7.70 7.75 0.0M
2021-04-05 7.76 8.00 7.49 7.84 0.0M
2021-04-01 8.28 8.30 7.70 7.95 0.1M
2021-03-31 8.40 8.45 8.30 8.30 0.0M
2021-03-30 8.40 8.69 8.26 8.50 0.0M
2021-03-29 8.90 8.91 8.35 8.70 0.0M
2021-03-26 8.90 9.00 8.80 8.90 0.0M
2021-03-25 9.01 9.11 8.91 8.91 0.0M
2021-03-23 9.20 9.20 9.00 9.01 0.0M
2021-03-22 9.20 9.31 9.00 9.29 0.0M
2021-03-19 9.25 9.35 9.25 9.35 0.0M
2021-03-18 9.49 9.49 9.00 9.25 0.0M
2021-03-17 8.75 9.26 8.75 9.25 0.0M
2021-03-16 8.75 9.00 8.50 8.74 0.2M
2021-03-15 9.00 9.00 8.53 8.82 0.0M
2021-03-12 9.40 9.40 8.93 9.00 0.0M
2021-03-11 9.40 9.55 9.00 9.40 0.0M
2021-03-10 9.74 9.74 9.25 9.26 0.0M
2021-03-09 9.95 9.95 9.25 9.25 0.0M
2021-03-08 9.46 9.56 9.30 9.30 0.0M
2021-03-05 9.50 9.64 9.20 9.64 0.0M
2021-03-04 9.90 10.10 9.12 9.35 0.1M
2021-03-03 10.50 10.50 9.75 10.06 0.1M
2021-03-02 10.65 10.65 10.55 10.55 0.0M
2021-03-01 11.00 11.00 10.22 10.66 0.0M
2021-02-26 10.51 10.65 10.50 10.60 0.1M
2021-02-25 10.69 10.69 10.50 10.50 0.0M
2021-02-24 10.65 10.85 10.50 10.85 0.0M
2021-02-23 11.01 11.01 10.75 10.85 0.0M
2021-02-22 11.00 11.25 11.00 11.06 0.0M
2021-02-19 11.01 11.90 11.00 11.90 0.0M
2021-02-18 11.25 11.25 11.01 11.17 0.0M
2021-02-17 12.00 12.00 11.25 11.35 0.1M
2021-02-16 11.95 12.14 11.70 12.14 0.0M
2021-02-12 11.65 11.95 11.50 11.75 0.0M
2021-02-11 11.26 11.65 11.26 11.65 0.0M
2021-02-10 10.90 12.40 10.90 12.25 0.0M
2021-02-09 11.14 11.25 10.71 10.93 0.1M
2021-02-08 11.00 11.15 11.00 11.01 0.0M
2021-02-05 11.01 11.51 11.00 11.25 0.1M
2021-02-04 11.40 11.40 10.55 11.25 0.1M
2021-02-03 11.76 11.76 11.35 11.35 0.0M
2021-02-02 11.89 11.89 11.60 11.76 0.0M
2021-02-01 11.50 11.60 11.50 11.60 0.1M
2021-01-29 11.75 11.75 11.75 11.75 0.0M
2021-01-28 11.75 11.89 11.75 11.76 0.0M
2021-01-27 12.39 12.39 11.61 11.75 0.0M
2021-01-26 12.50 12.50 11.65 11.75 0.0M
2021-01-25 13.08 13.08 12.50 12.50 0.0M
2021-01-22 11.61 12.85 11.61 12.30 0.0M
2021-01-21 12.21 12.21 11.61 11.70 0.0M
2021-01-20 11.50 11.80 11.50 11.70 0.0M
2021-01-19 11.55 11.62 11.49 11.50 0.0M
2021-01-18 11.50 11.51 11.40 11.40 0.0M
2021-01-15 11.50 11.60 11.50 11.52 0.0M
2021-01-14 11.75 11.75 11.40 11.54 0.0M
2021-01-13 11.98 12.02 11.75 11.75 0.0M
2021-01-12 11.52 13.04 11.50 12.00 0.0M
2021-01-11 11.50 11.75 11.50 11.51 0.0M
2021-01-08 12.00 12.30 11.55 11.55 0.0M
2021-01-07 12.35 12.35 11.85 12.00 0.0M
2021-01-06 12.59 12.60 12.26 12.32 0.0M
2021-01-05 12.40 12.60 12.40 12.60 0.0M
2021-01-04 13.19 13.19 12.23 12.85 0.0M