Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Green Technologies Inc (OP: PGTK )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.250 1.250 1.250 1.250 8,229 -0.05(-3.66%)
Oct 30, 2018 1.295 1.300 1.250 1.298 37,114 +0.05(+3.80%)
Oct 29, 2018 1.210 1.300 1.210 1.250 31,800 +0.04(+3.52%)
Oct 26, 2018 1.250 1.280 1.160 1.208 6,100 -0.09(-7.12%)
Oct 25, 2018 1.498 1.500 1.300 1.300 33,721 -0.10(-7.14%)
Oct 24, 2018 1.450 1.500 1.400 1.400 7,100 +0.00(+0.00%)
Oct 23, 2018 1.340 1.583 1.220 1.400 4,215 -0.10(-6.67%)
Oct 22, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 19, 2018 1.100 1.570 1.100 1.500 3,300 +0.20(+15.38%)
Oct 18, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Oct 17, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 16, 2018 1.310 1.310 1.300 1.300 10,500 -0.10(-7.14%)
Oct 15, 2018 1.450 1.450 1.400 1.400 3,600 -0.05(-3.45%)
Oct 12, 2018 1.450 1.450 1.450 1.450 26,000 +0.05(+3.57%)
Oct 11, 2018 1.500 1.500 1.010 1.400 2,300 -0.20(-12.50%)
Oct 10, 2018 1.600 1.600 1.600 50 +0.00(+0.00%)
Oct 09, 2018 1.600 1.600 1.600 1.600 100 -0.20(-11.11%)
Oct 03, 2018 1.800 1.800 1.800 0 +0.20(+12.50%)
Oct 02, 2018 1.600 1.600 1.600 1.600 155 -0.30(-15.79%)
Sep 26, 2018 1.900 1.900 1.900 0 +0.30(+18.75%)
Sep 25, 2018 1.800 1.800 1.600 1.600 4,701 -0.30(-15.79%)
Sep 24, 2018 1.900 1.900 1.900 1.900 200 +0.30(+18.75%)
Sep 21, 2018 1.600 1.600 1.600 1.600 5,000 -0.10(-6.16%)
Sep 20, 2018 1.705 1.705 1.705 1 +0.00(+0.00%)
Sep 19, 2018 1.705 1.705 1.705 1.705 200 -0.15(-7.84%)
Sep 14, 2018 1.850 1.850 1.850 0 +0.02(+1.09%)
Sep 13, 2018 1.830 1.830 1.830 1.830 100 +0.03(+1.67%)
Sep 10, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 04, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 31, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Aug 30, 2018 1.800 1.800 1.800 1.800 100 +0.04(+2.53%)
Aug 27, 2018 1.756 1.756 1.756 0 -0.04(-2.47%)
Aug 24, 2018 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Aug 22, 2018 1.800 1.800 1.800 0 -0.05(-2.73%)
Aug 21, 2018 1.851 1.851 1.851 1.851 100 +0.15(+8.95%)
Aug 17, 2018 1.698 1.698 1.698 0 +0.00(+0.00%)
Aug 14, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 1 +0.00(+0.00%)
Jul 25, 2018 1.980 1.980 1.980 0 -0.02(-1.00%)
Jul 23, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 06, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 05, 2018 2.000 2.000 2.000 2.000 1,450 +0.00(+0.00%)
Jul 03, 2018 2.000 2.000 2.000 0 +0.40(+25.00%)
Jul 02, 2018 1.600 1.600 1.600 1.600 100 -0.15(-8.57%)
Jun 26, 2018 1.750 1.750 1.750 0 -0.05(-2.78%)
Jun 25, 2018 1.800 1.800 1.800 1.800 25,000 +0.00(+0.00%)
Jun 20, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 13, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 12, 2018 1.800 1.800 1.750 1.800 2,712 +0.00(+0.00%)
Jun 11, 2018 1.780 1.800 1.780 1.800 8,398 +0.01(+0.56%)
Jun 04, 2018 1.790 1.790 1.790 0 -0.01(-0.56%)
May 18, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
May 17, 2018 1.790 1.800 1.790 1.800 6,562 +0.00(+0.00%)
May 15, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
May 14, 2018 1.600 1.750 1.600 1.750 3,750 +0.25(+16.67%)
May 11, 2018 1.500 1.500 1.500 1.500 6,000 +0.00(+0.00%)
May 10, 2018 1.500 1.500 1.500 1.500 1,000 +0.09(+6.76%)
May 09, 2018 1.450 1.450 1.400 1.405 5,811 -0.09(-6.33%)
May 08, 2018 1.450 1.500 1.450 1.500 6,810 +0.00(+0.00%)
May 07, 2018 1.300 1.500 1.300 1.500 8,668 +0.30(+25.00%)
May 03, 2018 1.200 1.200 1.200 0 +0.20(+20.00%)
May 02, 2018 1.000 1.000 1.000 1.000 7,576 +0.00(+0.00%)
May 01, 2018 1.100 1.100 0.9760 1.000 1,485 -0.23(-18.70%)
Apr 27, 2018 1.230 1.230 1.230 76 +0.08(+6.96%)
Apr 26, 2018 1.150 1.150 1.150 1.150 175 -0.05(-4.17%)
Apr 25, 2018 1.000 1.200 1.000 1.200 9,341 +0.20(+20.00%)
Apr 24, 2018 0.8000 1.000 0.8000 1.000 16,750 +0.20(+25.00%)
Apr 23, 2018 0.8000 0.8000 0.8000 0.8000 166 +0.00(+0.00%)
Apr 20, 2018 0.8000 0.8000 0.8000 0.8000 750 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 17, 2018 0.9000 0.9000 0.8000 0.8000 109,450 -0.10(-11.11%)
Apr 13, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 10, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 09, 2018 0.9000 0.9000 0.8000 0.8500 1,700 +0.05(+6.25%)
Apr 05, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 02, 2018 0.9000 0.9000 0.8000 0.8000 1,551 -0.10(-11.11%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Mar 26, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Mar 22, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 21, 2018 0.9000 0.9000 0.9000 0.9000 3,026 +0.00(+0.00%)
Mar 20, 2018 0.8800 0.9000 0.8800 0.9000 5,200 -0.10(-10.00%)
Mar 16, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 15, 2018 1.200 1.200 1.000 1.000 1,300 -0.15(-13.04%)
Mar 14, 2018 1.015 1.150 1.015 1.150 2,100 -0.05(-4.17%)
Mar 12, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 09, 2018 1.150 1.200 1.150 1.200 400 +0.10(+9.09%)
Mar 08, 2018 1.100 1.100 1.100 1.100 200 -0.15(-12.00%)
Mar 05, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 02, 2018 1.240 1.250 1.240 1.250 6,000 -0.03(-2.34%)
Mar 01, 2018 1.280 1.280 1.280 1.280 202 +0.00(+0.00%)
Feb 28, 2018 1.175 1.280 1.050 1.280 2,100 +0.08(+6.67%)
Feb 27, 2018 1.340 1.340 1.200 1.200 395 -0.15(-11.11%)
Feb 26, 2018 1.340 1.350 1.050 1.350 2,800 +0.00(+0.00%)
Feb 22, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 21, 2018 1.100 1.350 1.100 1.350 5,616 +0.24(+21.62%)
Feb 20, 2018 1.055 1.200 1.055 1.110 1,726 -0.29(-20.71%)
Feb 16, 2018 1.400 1.400 1.400 0 +0.02(+1.45%)
Feb 15, 2018 1.355 1.380 1.350 1.380 10,200 +0.03(+2.22%)
Feb 14, 2018 1.350 1.380 1.350 1.350 10,200 +0.10(+8.00%)
Feb 13, 2018 1.200 1.250 1.200 1.250 2,000 -0.10(-7.41%)
Feb 12, 2018 1.200 1.350 1.200 1.350 52,050 +0.16(+13.45%)
Feb 09, 2018 1.150 1.200 1.150 1.190 23,550 -0.01(-0.83%)
Feb 08, 2018 1.140 1.200 1.100 1.200 35,655 +0.10(+9.09%)
Feb 07, 2018 1.110 1.110 1.050 1.100 53,576 +0.10(+10.00%)
Feb 05, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 30, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 26, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 25, 2018 0.9500 1.000 0.9500 1.000 3,000 +0.00(+0.00%)
Jan 24, 2018 0.8500 1.000 0.8500 1.000 14,700 +0.16(+18.34%)
Jan 23, 2018 0.8500 0.8500 0.8450 0.8450 8,000 +0.01(+0.60%)
Jan 22, 2018 0.8400 0.8400 0.8400 0.8400 3,333 +0.04(+5.00%)
Jan 18, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 17, 2018 0.8000 0.8000 0.8000 0.8000 5,100 +0.00(+0.00%)
Jan 11, 2018 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Jan 05, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Dec 18, 2017 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 15, 2017 0.8500 0.8500 0.8000 0.8000 3,401 -0.05(-5.88%)
Dec 14, 2017 0.7600 0.9000 0.6600 0.8500 81,688 +0.10(+13.33%)
Dec 13, 2017 0.7500 0.7500 0.7500 0.7500 32,136 +0.15(+25.00%)
Dec 08, 2017 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
Nov 22, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 21, 2017 0.8500 0.8500 0.7000 0.8000 13,928 -0.05(-5.88%)
Nov 17, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 16, 2017 0.8000 0.8500 0.7000 0.8500 68,500 +0.11(+14.48%)
Nov 14, 2017 0.7425 0.7425 0.7425 0 -0.21(-21.84%)
Nov 07, 2017 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Nov 02, 2017 0.8500 0.8500 0.8500 1 +0.20(+30.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.