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: 12:11 PM EDT, May 24, 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 (%)
Dec 31, 2021 1.000 1.035 0.9500 0.9500 12,320 -0.16(-14.41%)
Dec 30, 2021 1.250 1.250 0.9200 1.110 26,730 +0.16(+16.84%)
Dec 29, 2021 1.220 1.260 0.9200 0.9500 13,608 -0.35(-26.92%)
Dec 28, 2021 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Dec 27, 2021 1.300 1.300 1.300 1.300 502 -0.10(-7.14%)
Dec 23, 2021 1.460 1.500 1.400 1.400 13,393 +0.00(+0.00%)
Dec 22, 2021 1.380 1.420 1.380 1.400 2,976 +0.05(+3.70%)
Dec 21, 2021 1.390 1.390 1.350 1.350 6,800 +0.05(+3.85%)
Dec 20, 2021 1.350 1.365 1.300 1.300 9,737 +0.01(+0.78%)
Dec 17, 2021 1.350 1.370 1.290 1.290 7,836 -0.01(-0.77%)
Dec 16, 2021 1.300 1.360 1.300 1.300 19,807 +0.10(+8.33%)
Dec 15, 2021 1.200 1.210 1.160 1.200 20,041 +0.15(+14.29%)
Dec 14, 2021 1.010 1.190 1.010 1.050 15,499 +0.05(+5.32%)
Dec 13, 2021 1.000 1.030 0.8010 0.9970 9,572 -0.00(-0.30%)
Dec 10, 2021 1.300 1.320 0.8010 1.000 107,328 -0.20(-16.67%)
Dec 09, 2021 1.280 1.280 1.200 1.200 1,701 +0.07(+6.19%)
Dec 08, 2021 1.500 1.500 1.120 1.130 38,109 -0.27(-19.29%)
Dec 07, 2021 1.400 1.400 1.400 1.400 2,101 +0.04(+2.94%)
Dec 06, 2021 1.360 1.400 1.350 1.360 11,332 +0.05(+3.82%)
Dec 03, 2021 1.400 1.400 1.310 1.310 10,263 -0.10(-7.42%)
Dec 02, 2021 1.310 1.415 1.310 1.415 5,326 +0.03(+1.80%)
Dec 01, 2021 1.350 1.500 1.310 1.390 7,348 -0.08(-5.44%)
Nov 30, 2021 1.400 1.500 1.400 1.470 4,448 +0.07(+5.00%)
Nov 29, 2021 1.500 1.550 1.350 1.400 10,415 -0.14(-9.09%)
Nov 26, 2021 1.550 1.550 1.540 1.540 1,288 +0.01(+0.65%)
Nov 24, 2021 1.500 1.530 1.500 1.530 2,150 +0.03(+2.00%)
Nov 23, 2021 1.500 1.500 1.310 1.500 7,247 +0.00(+0.00%)
Nov 22, 2021 1.650 1.650 1.500 1.500 11,555 -0.05(-3.23%)
Nov 19, 2021 1.560 1.600 1.550 1.550 3,650 +0.04(+2.65%)
Nov 18, 2021 1.550 1.595 1.510 1.510 2,958 +0.05(+3.42%)
Nov 17, 2021 1.700 1.700 1.460 1.460 14,122 -0.27(-15.61%)
Nov 16, 2021 1.690 1.766 1.690 1.730 9,863 +0.12(+7.45%)
Nov 15, 2021 1.700 1.840 1.380 1.610 29,431 -0.19(-10.56%)
Nov 12, 2021 1.670 1.830 1.620 1.800 14,612 +0.18(+11.11%)
Nov 11, 2021 1.600 1.730 1.600 1.620 3,355 -0.11(-6.36%)
Nov 09, 2021 1.730 1.730 1.710 1.730 3,270 +0.01(+0.87%)
Nov 08, 2021 1.645 1.715 1.640 1.715 5,216 +0.11(+7.19%)
Nov 05, 2021 1.610 1.650 1.600 1.600 7,430 +0.00(+0.00%)
Nov 04, 2021 1.650 1.650 1.560 1.600 15,552 -0.02(-1.54%)
Nov 03, 2021 1.650 1.650 1.550 1.625 15,748 -0.00(-0.31%)
Nov 02, 2021 1.820 1.885 1.500 1.630 42,637 -0.18(-9.94%)
Nov 01, 2021 1.860 1.960 1.770 1.810 27,424 -0.05(-2.69%)
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%)
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.