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 (%)
Apr 27, 2023 0.5450 75 -0.01(-0.91%)
Apr 26, 2023 0.5400 0.5500 0.5400 0.5500 4,201 +0.05(+10.00%)
Apr 25, 2023 0.4700 0.5000 0.4700 0.5000 278 -0.02(-3.85%)
Apr 24, 2023 0.5200 0.5200 0.5200 0.5200 13,500 -0.00(-0.86%)
Apr 21, 2023 0.5100 0.5245 0.5100 0.5245 6,250 +0.01(+2.84%)
Apr 20, 2023 0.5100 0.5100 0.5100 0.5100 2,082 -0.02(-3.77%)
Apr 19, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Apr 18, 2023 0.4105 0.5400 0.4105 0.5400 8,816 +0.00(+0.00%)
Apr 17, 2023 0.5100 0.5400 0.5100 0.5400 1,305 +0.00(+0.00%)
Apr 14, 2023 0.4100 0.5400 0.4100 0.5400 11,045 -0.01(-1.82%)
Apr 13, 2023 0.5100 0.5500 0.5100 0.5500 2,560 +0.01(+1.85%)
Apr 12, 2023 0.5100 0.5400 0.5100 0.5400 4,975 -0.01(-1.82%)
Apr 11, 2023 0.5100 0.5700 0.5100 0.5500 23,234 -0.02(-3.51%)
Apr 10, 2023 0.5700 0.5700 0.5700 0.5700 7,648 +0.00(+0.00%)
Apr 06, 2023 0.5110 0.5700 0.5110 0.5700 2,200 +0.00(+0.00%)
Apr 04, 2023 0.5700 0 -0.01(-1.72%)
Apr 03, 2023 0.5900 0.5900 0.5110 0.5800 9,184 -0.01(-1.69%)
Mar 30, 2023 0.5900 50 +0.00(+0.00%)
Mar 29, 2023 0.5110 0.5900 0.5110 0.5900 3,470 +0.00(+0.00%)
Mar 27, 2023 0.5900 0 +0.02(+3.42%)
Mar 21, 2023 0.5705 0 +0.00(+0.00%)
Mar 20, 2023 0.5705 0.6050 0.5705 0.5705 1,759 +0.01(+1.87%)
Mar 13, 2023 0.5600 0 +0.00(+0.00%)
Mar 10, 2023 0.5800 0.6100 0.5600 0.5600 16,260 -0.02(-3.45%)
Mar 07, 2023 0.5800 0 +0.03(+5.45%)
Feb 27, 2023 0.5500 0 -0.01(-1.03%)
Feb 24, 2023 0.5885 0.5885 0.5557 0.5557 267 -0.07(-10.57%)
Feb 22, 2023 0.6214 18 +0.07(+11.82%)
Feb 17, 2023 0.5557 0 -0.06(-10.44%)
Feb 16, 2023 0.6205 0.6205 0.6205 0.6205 120 +0.00(+0.00%)
Feb 15, 2023 0.6205 0.6205 0.6205 0.6205 1,500 +0.01(+1.55%)
Feb 10, 2023 0.6110 0 -0.13(-17.38%)
Feb 07, 2023 0.7395 10 +0.01(+1.30%)
Feb 03, 2023 0.7300 1 +0.06(+9.69%)
Feb 02, 2023 0.6655 0.7028 0.6655 0.6655 2,969 +0.00(+0.00%)
Feb 01, 2023 0.6655 0.6655 0.6655 0.6655 270 +0.00(+0.00%)
Jan 31, 2023 0.6655 0.6655 0.6655 0.6655 115 -0.07(-9.16%)
Jan 27, 2023 0.7326 10 +0.07(+10.92%)
Jan 26, 2023 0.7300 0.7300 0.6605 0.6605 3,250 +0.00(+0.00%)
Jan 25, 2023 0.6605 0.6605 0.6605 0.6605 154 -0.03(-4.28%)
Jan 24, 2023 0.6600 0.6900 0.6600 0.6900 410 +0.02(+2.99%)
Jan 23, 2023 0.6797 0.6797 0.6700 0.6700 6,149 -0.01(-1.47%)
Jan 20, 2023 0.6805 0.6805 0.6800 0.6800 7,463 -0.00(-0.07%)
Jan 19, 2023 0.6805 0.6805 0.6805 0.6805 110 +0.01(+1.57%)
Jan 13, 2023 0.6700 0 +0.01(+1.52%)
Jan 11, 2023 0.6600 0 -0.00(-0.08%)
Jan 09, 2023 0.6605 0 +0.00(+0.00%)
Jan 06, 2023 0.6605 0.6605 0.6605 0.6605 140 +0.00(+0.00%)
Jan 05, 2023 0.6605 0.6605 0.6605 0.6605 100 +0.01(+1.46%)
Jan 03, 2023 0.6510 5 +0.00(+0.00%)
Dec 30, 2022 0.6510 0.6510 0.6510 0.6510 100 -0.10(-13.20%)
Dec 28, 2022 0.7500 0 +0.10(+15.38%)
Dec 27, 2022 0.6500 0.6500 0.6500 0.6500 100 +0.02(+3.17%)
Dec 22, 2022 0.6300 0 -0.01(-0.93%)
Dec 21, 2022 0.6359 0.6359 0.6359 0.6359 360 -0.05(-7.96%)
Dec 20, 2022 0.6909 0.6909 0.6909 0.6909 430 +0.00(+0.13%)
Dec 16, 2022 0.6900 13 +0.04(+6.15%)
Dec 15, 2022 0.6505 0.6505 0.6500 0.6500 14,565 -0.05(-7.14%)
Dec 12, 2022 0.7000 0 +0.02(+2.94%)
Dec 09, 2022 0.6730 0.6800 0.6155 0.6800 24,433 -0.09(-11.53%)
Dec 05, 2022 0.7686 0 +0.12(+18.06%)
Dec 02, 2022 0.7600 0.7620 0.5808 0.6510 15,448 -0.11(-14.57%)
Dec 01, 2022 0.7620 0.7620 0.7620 0.7620 125 +0.01(+1.53%)
Nov 30, 2022 0.8210 0.8210 0.7505 0.7505 24,304 -0.07(-8.59%)
Nov 29, 2022 0.8210 0.8210 0.8210 0.8210 547 +0.00(+0.00%)
Nov 23, 2022 0.8210 10 -0.02(-2.06%)
Nov 22, 2022 0.8300 0.8383 0.8300 0.8383 3,001 -0.00(-0.32%)
Nov 21, 2022 0.8410 0.8410 0.8410 0.8410 1,449 -0.13(-13.05%)
Nov 16, 2022 0.9672 0 -0.00(-0.29%)
Nov 11, 2022 0.9700 0 +0.05(+4.88%)
Nov 10, 2022 0.8400 0.9249 0.8400 0.9249 600 +0.09(+11.30%)
Nov 08, 2022 0.8310 15 +0.00(+0.00%)
Nov 07, 2022 0.8200 0.8310 0.8200 0.8310 300 -0.11(-11.31%)
Nov 01, 2022 0.9370 0 +0.12(+15.39%)
Oct 31, 2022 0.8120 0.8120 0.8120 0.8120 104 -0.09(-9.68%)
Oct 28, 2022 0.8990 0.8990 0.8990 0.8990 100 +0.04(+5.08%)
Oct 27, 2022 0.8990 0.8990 0.8555 0.8555 2,335 +0.01(+0.65%)
Oct 25, 2022 0.8500 13 -0.13(-13.27%)
Oct 24, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Oct 21, 2022 0.7500 0.9800 0.7500 0.9800 29,859 +0.18(+23.27%)
Oct 19, 2022 0.7950 0 +0.15(+22.31%)
Oct 18, 2022 0.6500 0.6500 0.6500 0.6500 120 -0.05(-7.14%)
Oct 17, 2022 0.7000 0.7000 0.7000 0.7000 821 +0.00(+0.00%)
Oct 13, 2022 0.7000 0 -0.15(-17.16%)
Oct 12, 2022 0.7686 0.8450 0.7610 0.8450 920 +0.08(+11.04%)
Oct 10, 2022 0.7610 0 -0.12(-13.77%)
Oct 07, 2022 0.8825 0.8825 0.8825 0.8825 474 +0.01(+1.44%)
Oct 05, 2022 0.8700 50 -0.11(-11.22%)
Oct 04, 2022 0.9800 0.9800 0.9800 0.9800 213 +0.09(+10.05%)
Oct 03, 2022 0.9800 0.9800 0.8905 0.8905 257 -0.10(-9.78%)
Sep 30, 2022 0.8010 0.9870 0.8010 0.9870 3,330 +0.12(+13.45%)
Sep 28, 2022 0.8700 0 -0.11(-11.45%)
Sep 27, 2022 0.9528 0.9900 0.9205 0.9825 9,000 +0.02(+2.34%)
Sep 26, 2022 0.9600 0.9600 0.9600 0.9600 2,094 -0.04(-4.00%)
Sep 22, 2022 1.000 15 +0.10(+11.23%)
Sep 20, 2022 0.8990 0 +0.08(+9.63%)
Sep 16, 2022 0.8200 0 -0.06(-6.71%)
Sep 14, 2022 0.8790 0 +0.03(+4.02%)
Sep 12, 2022 0.8450 1,000 +0.01(+0.60%)
Sep 09, 2022 0.8400 0.8400 0.8400 0.8400 150 -0.04(-4.44%)
Sep 07, 2022 0.8790 0 +0.02(+2.69%)
Sep 06, 2022 0.8300 0.8560 0.8300 0.8560 1,144 -0.02(-2.67%)
Sep 02, 2022 0.8795 0.8795 0.8795 0.8795 100 -0.02(-2.22%)
Sep 01, 2022 0.8995 0.8995 0.8995 0.8995 300 +0.00(+0.00%)
Aug 31, 2022 0.8995 0.8995 0.8995 0.8995 100 +0.01(+1.66%)
Aug 30, 2022 0.8848 0.8848 0.8848 0.8848 690 +0.08(+10.53%)
Aug 29, 2022 0.8480 0.8480 0.8005 0.8005 285 -0.04(-4.70%)
Aug 26, 2022 0.8300 0.8500 0.8300 0.8400 7,700 -0.01(-1.18%)
Aug 25, 2022 0.8595 0.8595 0.8001 0.8500 13,500 -0.10(-10.43%)
Aug 24, 2022 0.9490 0.9490 0.9490 0.9490 145 +0.02(+2.03%)
Aug 23, 2022 0.9301 0.9301 0.9301 0.9301 100 +0.04(+4.51%)
Aug 22, 2022 0.8900 0.8900 0.8900 0.8900 1,020 +0.08(+9.88%)
Aug 19, 2022 0.8100 0.8100 0.8100 0.8100 1,555 -0.04(-4.71%)
Aug 18, 2022 0.8600 0.8600 0.8000 0.8500 7,255 -0.03(-2.86%)
Aug 17, 2022 0.8751 0.8751 0.8750 0.8750 2,090 -0.02(-1.74%)
Aug 16, 2022 0.9160 0.9490 0.8905 0.8905 3,950 -0.03(-2.78%)
Aug 15, 2022 0.8825 0.9160 0.8570 0.9160 1,159 -0.00(-0.38%)
Aug 12, 2022 0.9000 0.9195 0.8505 0.9195 1,224 +0.00(+0.00%)
Aug 11, 2022 0.9185 0.9195 0.9185 0.9195 3,189 +0.00(+0.00%)
Aug 10, 2022 0.9195 0.9195 0.8800 0.9195 4,403 +0.03(+3.92%)
Aug 09, 2022 0.9150 0.9200 0.8005 0.8848 8,450 -0.04(-3.83%)
Aug 08, 2022 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.15%)
Aug 04, 2022 0.9499 0 +0.04(+4.37%)
Aug 03, 2022 1.020 1.020 0.9101 0.9101 5,870 -0.09(-8.99%)
Aug 01, 2022 1.000 0 +0.05(+5.26%)
Jul 29, 2022 1.000 1.050 0.9005 0.9500 8,100 -0.05(-5.00%)
Jul 28, 2022 0.9500 1.000 0.9500 1.000 679 +0.10(+11.11%)
Jul 27, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Jul 26, 2022 0.9500 0.9500 0.9500 0.9500 300 +0.05(+5.56%)
Jul 25, 2022 1.060 1.060 0.9000 0.9000 6,270 -0.11(-10.89%)
Jul 22, 2022 0.9500 1.090 0.9500 1.010 13,516 +0.01(+1.33%)
Jul 21, 2022 0.9000 0.9967 0.9000 0.9967 5,626 +0.10(+10.74%)
Jul 20, 2022 0.9000 0.9000 0.8500 0.9000 1,598 +0.00(+0.00%)
Jul 19, 2022 0.9000 0.9000 0.9000 0.9000 200 +0.05(+5.88%)
Jul 18, 2022 0.9000 0.9000 0.8500 0.8500 2,501 -0.05(-5.56%)
Jul 15, 2022 0.9000 0.9000 0.9000 0.9000 100 +0.05(+5.88%)
Jul 14, 2022 0.8452 0.8501 0.8200 0.8500 7,530 -0.05(-5.94%)
Jul 13, 2022 0.9000 0.9037 0.8500 0.9037 1,300 +0.05(+6.32%)
Jul 12, 2022 0.8700 0.8700 0.8500 0.8500 2,099 +0.05(+6.25%)
Jul 11, 2022 0.8500 0.8500 0.8000 0.8000 6,106 -0.02(-2.21%)
Jul 08, 2022 0.8000 0.8181 0.8000 0.8181 4,600 +0.05(+6.25%)
Jul 07, 2022 0.8050 0.8050 0.7700 0.7700 1,700 -0.01(-1.28%)
Jul 06, 2022 0.7500 0.7800 0.7500 0.7800 4,475 +0.03(+4.00%)
Jul 01, 2022 0.7500 0 -0.01(-1.32%)
Jun 30, 2022 0.7900 0.7900 0.7600 0.7600 5,141 -0.06(-7.32%)
Jun 29, 2022 0.8200 0.8200 0.8200 0.8200 300 +0.04(+5.13%)
Jun 28, 2022 0.7800 0.7800 0.7600 0.7800 1,500 +0.03(+4.00%)
Jun 27, 2022 0.8000 0.8000 0.7500 0.7500 5,000 -0.07(-8.54%)
Jun 24, 2022 0.7995 0.8282 0.7995 0.8200 10,477 +0.08(+11.56%)
Jun 23, 2022 0.7350 0.7350 0.7200 0.7350 2,910 -0.01(-1.97%)
Jun 22, 2022 0.7510 0.7900 0.7051 0.7498 19,378 -0.02(-2.62%)
Jun 21, 2022 0.7700 0.7700 0.7700 0.7700 4,305 +0.02(+2.53%)
Jun 17, 2022 0.7700 0.7700 0.7500 0.7510 6,660 +0.02(+2.81%)
Jun 16, 2022 0.7405 0.7625 0.7305 0.7305 7,657 -0.02(-3.05%)
Jun 15, 2022 0.7535 0.7535 0.7488 0.7535 1,500 +0.02(+3.22%)
Jun 14, 2022 0.7300 0.7300 0.7000 0.7300 4,172 +0.02(+2.82%)
Jun 13, 2022 0.7305 0.7305 0.7100 0.7100 8,400 -0.04(-5.33%)
Jun 10, 2022 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.32%)
Jun 09, 2022 0.7910 0.7990 0.7600 0.7600 3,200 +0.01(+1.33%)
Jun 08, 2022 0.7500 0.7700 0.7300 0.7500 15,578 -0.03(-3.72%)
Jun 07, 2022 0.7800 0.7800 0.7790 0.7790 3,000 +0.01(+1.10%)
Jun 06, 2022 0.7705 0.7705 0.7705 0.7705 189 +0.00(+0.06%)
Jun 02, 2022 0.7700 1 +0.02(+2.67%)
Jun 01, 2022 0.7495 0.7500 0.7495 0.7500 2,365 +0.01(+1.35%)
May 27, 2022 0.7400 0 +0.02(+2.78%)
May 26, 2022 0.6501 0.7200 0.6410 0.7200 8,400 +0.01(+1.41%)
May 25, 2022 0.6990 0.7100 0.6500 0.7100 19,350 +0.06(+9.23%)
May 24, 2022 0.6449 0.6500 0.5725 0.6500 11,975 +0.00(+0.15%)
May 23, 2022 0.6200 0.6490 0.6200 0.6490 9,400 +0.09(+15.89%)
May 20, 2022 0.5900 0.5900 0.5600 0.5600 2,600 -0.03(-5.08%)
May 19, 2022 0.5700 0.5900 0.5700 0.5900 7,690 +0.00(+0.00%)
May 18, 2022 0.6010 0.6010 0.5900 0.5900 17,690 -0.02(-3.28%)
May 17, 2022 0.5410 0.6100 0.5410 0.6100 18,690 +0.07(+12.75%)
May 16, 2022 0.5500 0.5500 0.5410 0.5410 18,690 -0.04(-6.72%)
May 13, 2022 0.6300 0.6300 0.5800 0.5800 30,100 -0.04(-6.45%)
May 12, 2022 0.6300 0.6400 0.6200 0.6200 15,740 -0.01(-0.80%)
May 11, 2022 0.6210 0.6550 0.6210 0.6250 21,991 -0.03(-3.85%)
May 10, 2022 0.6900 0.7200 0.6500 0.6500 15,190 -0.02(-2.99%)
May 09, 2022 0.6700 0.6700 0.6500 0.6700 5,991 -0.02(-2.90%)
May 06, 2022 0.6500 0.6900 0.6500 0.6900 11,076 +0.00(+0.03%)
May 05, 2022 0.7500 0.8025 0.6500 0.6898 51,739 -0.06(-8.03%)
May 04, 2022 0.7910 0.8048 0.7500 0.7500 19,210 -0.05(-6.25%)
May 03, 2022 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.56%)
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.