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: 2:57 PM EDT, Jun 3, 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 29, 2021 1.980 1.990 1.860 1.860 22,369 -0.08(-4.12%)
Oct 28, 2021 1.950 1.980 1.840 1.940 17,926 +0.04(+2.11%)
Oct 27, 2021 1.740 1.990 1.730 1.900 43,629 +0.20(+11.76%)
Oct 26, 2021 1.700 1.700 11,145 +0.00(+0.00%)
Oct 25, 2021 1.750 1.750 1.700 1.700 18,870 -0.13(-7.10%)
Oct 22, 2021 1.788 1.850 1.690 1.830 7,506 +0.13(+7.65%)
Oct 21, 2021 1.700 1.700 1.700 1.700 448 -0.05(-3.13%)
Oct 20, 2021 1.670 1.755 1.650 1.755 2,860 +0.09(+5.72%)
Oct 19, 2021 1.650 1.670 1.650 1.660 10,188 +0.03(+1.84%)
Oct 18, 2021 1.653 1.760 1.630 1.630 8,955 +0.03(+1.87%)
Oct 15, 2021 1.750 1.750 1.600 1.600 8,905 -0.10(-5.88%)
Oct 14, 2021 1.800 1.800 1.600 1.700 4,645 +0.15(+9.68%)
Oct 13, 2021 1.570 1.570 1.550 1.550 286 +0.00(+0.00%)
Oct 12, 2021 1.820 1.820 1.550 1.550 727 -0.11(-6.63%)
Oct 11, 2021 1.620 1.660 1.540 1.660 4,104 +0.02(+1.22%)
Oct 08, 2021 1.840 1.840 1.600 1.640 9,647 -0.21(-11.35%)
Oct 07, 2021 1.790 1.850 1.790 1.850 4,412 +0.05(+2.78%)
Oct 06, 2021 1.790 1.800 1.780 1.800 4,965 +0.09(+5.26%)
Oct 05, 2021 1.730 1.800 1.700 1.710 9,061 +0.03(+1.79%)
Oct 04, 2021 1.610 1.730 1.600 1.680 11,385 +0.03(+1.82%)
Oct 01, 2021 1.660 1.660 1.650 1.650 525 +0.07(+4.43%)
Sep 30, 2021 1.650 1.750 1.560 1.580 19,594 +0.08(+5.33%)
Sep 29, 2021 1.500 1.600 1.500 1.500 85,958 +0.00(+0.00%)
Sep 28, 2021 1.500 1.590 1.470 1.500 47,786 +0.02(+1.69%)
Sep 27, 2021 1.450 1.500 1.450 1.475 25,635 +0.07(+4.61%)
Sep 24, 2021 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Sep 23, 2021 1.420 1.420 1.410 1.410 680 -0.04(-2.76%)
Sep 21, 2021 1.450 1.450 1.450 31 +0.05(+3.57%)
Sep 20, 2021 1.430 1.430 1.400 1.400 29,239 -0.01(-0.71%)
Sep 17, 2021 1.410 1.410 1.410 1.410 685 +0.00(+0.00%)
Sep 16, 2021 1.410 1.450 1.410 1.410 2,600 +0.00(+0.00%)
Sep 15, 2021 1.420 1.430 1.410 1.410 2,816 +0.00(+0.00%)
Sep 14, 2021 1.410 1.410 1.410 1.410 500 +0.00(+0.00%)
Sep 13, 2021 1.410 1.410 1.410 1.410 571 +0.00(+0.00%)
Sep 10, 2021 1.410 1.450 1.400 1.410 2,203 +0.01(+0.71%)
Sep 09, 2021 1.400 1.400 1.370 1.400 3,658 +0.03(+2.19%)
Sep 08, 2021 1.370 1.370 1.370 1.370 510 +0.02(+1.48%)
Sep 07, 2021 1.350 1.360 1.350 1.350 7,128 +0.00(+0.00%)
Sep 03, 2021 1.330 1.365 1.310 1.350 4,395 +0.03(+2.27%)
Sep 02, 2021 1.350 1.350 1.310 1.320 3,685 -0.05(-4.00%)
Sep 01, 2021 1.370 1.420 1.310 1.375 1,082 -0.02(-1.79%)
Aug 31, 2021 1.400 1.470 1.393 1.400 3,502 +0.02(+1.82%)
Aug 30, 2021 1.430 1.430 1.310 1.375 14,850 -0.08(-5.50%)
Aug 27, 2021 1.430 1.480 1.430 1.455 2,331 +0.03(+1.75%)
Aug 26, 2021 1.440 1.440 1.430 1.430 1,156 +0.00(+0.00%)
Aug 25, 2021 1.300 1.430 1.300 1.430 1,200 +0.13(+10.00%)
Aug 24, 2021 1.370 1.500 1.300 1.300 7,156 -0.16(-10.65%)
Aug 23, 2021 1.455 1.455 1.455 1.455 203 +0.01(+0.34%)
Aug 20, 2021 1.590 1.590 1.310 1.450 338 +0.05(+3.57%)
Aug 19, 2021 1.400 1.590 1.280 1.400 9,296 -0.08(-5.41%)
Aug 18, 2021 1.410 1.480 1.410 1.480 365 -0.01(-0.67%)
Aug 17, 2021 1.450 1.545 1.400 1.490 3,860 +0.01(+0.68%)
Aug 16, 2021 1.400 1.495 1.400 1.480 1,224 +0.03(+2.07%)
Aug 13, 2021 1.365 1.590 1.365 1.450 5,369 +0.05(+3.57%)
Aug 12, 2021 1.400 1.400 1.330 1.400 9,977 -0.01(-0.71%)
Aug 11, 2021 1.570 1.570 1.350 1.410 6,737 -0.04(-2.76%)
Aug 10, 2021 1.475 1.475 1.360 1.450 9,572 +0.06(+4.32%)
Aug 09, 2021 1.355 1.485 1.320 1.390 3,470 +0.08(+6.11%)
Aug 06, 2021 1.340 1.340 1.310 1.310 2,590 +0.00(+0.00%)
Aug 05, 2021 1.365 1.365 1.310 1.310 6,492 -0.08(-6.09%)
Aug 04, 2021 1.330 1.400 1.320 1.395 3,006 -0.01(-0.71%)
Aug 03, 2021 1.420 1.480 1.330 1.405 10,350 -0.00(-0.35%)
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.