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

Pacific Green Technologies Inc (OP: PGTK )

0.4200 UNCHANGED
Last Price Updated: 3:10 PM EDT, Jun 11, 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 (%)
May 31, 2019 3.900 4.000 3.900 4.000 5,100 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.990 4.000 2,000 +0.25(+6.67%)
May 28, 2019 3.750 3.750 3.750 0 -0.21(-5.36%)
May 22, 2019 3.962 3.962 3.962 0 -0.04(-0.94%)
May 21, 2019 3.780 4.000 3.750 4.000 7,576 +0.20(+5.26%)
May 20, 2019 3.800 3.800 3.800 3.800 100 +0.18(+4.97%)
May 17, 2019 3.760 4.250 3.610 3.620 7,300 -0.13(-3.47%)
May 16, 2019 3.600 3.800 3.600 3.750 1,968 +0.50(+15.38%)
May 15, 2019 3.800 3.800 3.250 3.250 8,000 -0.74(-18.55%)
May 14, 2019 3.990 3.990 3.990 38 +0.00(+0.00%)
May 10, 2019 3.990 3.990 3.990 0 +0.54(+15.65%)
May 09, 2019 3.460 3.460 3.450 3.450 1,294 -0.20(-5.48%)
May 08, 2019 3.400 4.250 3.400 3.650 1,512 +0.35(+10.61%)
May 06, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
May 03, 2019 3.350 3.350 3.300 3.300 400 -0.27(-7.56%)
May 02, 2019 3.570 3.570 3.570 100 +0.00(+0.00%)
Apr 30, 2019 3.570 3.570 3.570 0 -0.18(-4.80%)
Apr 29, 2019 4.060 4.250 3.750 3.750 1,539 -0.30(-7.41%)
Apr 26, 2019 4.150 4.150 4.050 4.050 300 +0.05(+1.25%)
Apr 25, 2019 4.000 4.000 4.000 4.000 821 +0.25(+6.67%)
Apr 24, 2019 3.750 3.750 3.750 3.750 500 +0.25(+7.14%)
Apr 23, 2019 3.500 3.500 3.500 3.500 10,554 +0.06(+1.74%)
Apr 22, 2019 3.500 3.500 3.425 3.440 9,491 -0.06(-1.71%)
Apr 18, 2019 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Apr 17, 2019 3.500 3.500 3.500 3.500 3,864 +0.00(+0.00%)
Apr 16, 2019 3.500 3.500 3.500 3.500 3,281 +0.00(+0.00%)
Apr 15, 2019 3.260 3.500 3.260 3.500 9,000 +0.30(+9.37%)
Apr 12, 2019 3.200 3.200 3.200 1 +0.00(+0.00%)
Apr 11, 2019 3.164 3.200 3.164 3.200 4,000 -0.01(-0.31%)
Apr 10, 2019 3.180 3.210 3.180 3.210 2,000 -0.04(-1.23%)
Apr 09, 2019 3.250 3.260 3.250 3.250 2,738 +0.00(+0.00%)
Apr 08, 2019 3.100 3.250 3.100 3.250 102,563 +0.07(+2.20%)
Apr 05, 2019 3.110 3.200 3.110 3.180 20,600 +0.07(+2.25%)
Apr 04, 2019 3.100 3.150 3.050 3.110 13,604 +0.01(+0.32%)
Apr 03, 2019 3.100 3.150 3.025 3.100 6,600 +0.05(+1.64%)
Apr 02, 2019 3.050 3.100 3.000 3.050 2,301 +0.05(+1.67%)
Apr 01, 2019 3.000 3.000 3.000 3.000 5,920 +0.00(+0.00%)
Mar 29, 2019 2.990 3.000 2.900 3.000 2,100 +0.10(+3.45%)
Mar 28, 2019 2.900 3.230 2.620 2.900 37,293 +0.00(+0.00%)
Mar 27, 2019 2.880 2.900 2.700 2.900 12,500 +0.00(+0.00%)
Mar 25, 2019 2.900 2.900 2.900 0 +0.20(+7.41%)
Mar 22, 2019 2.850 2.850 2.700 2.700 2,200 -0.20(-6.90%)
Mar 21, 2019 2.840 2.950 2.840 2.900 1,750 +0.06(+2.11%)
Mar 20, 2019 2.750 2.850 2.350 2.840 23,473 +0.09(+3.27%)
Mar 19, 2019 2.750 2.750 2.750 2.750 1,090 +0.00(+0.00%)
Mar 18, 2019 2.750 2.750 2.750 2.750 4,080 +0.00(+0.00%)
Mar 15, 2019 2.740 2.750 2.500 2.750 8,500 +0.00(+0.00%)
Mar 14, 2019 2.540 2.750 2.540 2.750 2,000 -0.05(-1.79%)
Mar 13, 2019 2.800 2.850 2.800 2.800 5,100 -0.05(-1.75%)
Mar 12, 2019 2.600 2.850 2.550 2.850 18,562 +0.25(+9.62%)
Mar 11, 2019 2.550 2.600 2.500 2.600 3,566 -0.17(-6.14%)
Mar 08, 2019 2.700 2.780 2.650 2.770 25,000 +0.03(+1.09%)
Mar 07, 2019 2.750 2.750 2.700 2.740 35,865 -0.01(-0.36%)
Mar 06, 2019 2.550 2.860 2.550 2.750 18,155 +0.20(+7.84%)
Mar 05, 2019 2.260 2.550 2.260 2.550 33,335 +0.29(+12.83%)
Mar 04, 2019 2.450 2.450 2.260 2.260 200 -0.24(-9.60%)
Mar 01, 2019 2.500 2.550 2.450 2.500 107,300 +0.00(+0.00%)
Feb 28, 2019 2.200 2.500 2.160 2.500 11,100 +0.25(+11.11%)
Feb 27, 2019 2.000 2.260 2.000 2.250 11,279 +0.15(+7.14%)
Feb 26, 2019 2.050 2.150 2.050 2.100 4,000 -0.10(-4.55%)
Feb 20, 2019 2.200 2.200 2.200 0 -0.05(-2.22%)
Feb 19, 2019 2.250 2.250 2.250 2.250 146 +0.05(+2.27%)
Feb 15, 2019 2.200 2.200 2.200 2.200 3,100 +0.00(+0.00%)
Feb 14, 2019 2.200 2.200 2.200 13 +0.00(+0.00%)
Feb 13, 2019 2.160 2.200 2.050 2.200 1,200 -0.10(-4.35%)
Feb 12, 2019 2.300 2.300 2.300 50 +0.00(+0.00%)
Feb 08, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 07, 2019 2.080 2.300 1.950 2.300 1,743 +0.00(+0.00%)
Feb 05, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 04, 2019 2.300 2.300 2.300 10 +0.00(+0.00%)
Jan 31, 2019 2.300 2.300 2.300 0 -0.05(-2.13%)
Jan 30, 2019 1.910 2.350 1.910 2.350 400 -0.15(-6.00%)
Jan 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 25, 2019 2.500 2.500 2.500 2.500 25,100 +0.00(+0.00%)
Jan 24, 2019 2.500 2.500 2.500 2.500 5,000 +0.00(+0.00%)
Jan 23, 2019 2.500 2.500 2.500 2.500 5,000 -0.05(-1.96%)
Jan 22, 2019 2.450 2.800 2.450 2.550 6,980 +0.12(+4.94%)
Jan 18, 2019 2.430 2.430 2.430 2.430 100 -0.02(-0.82%)
Jan 17, 2019 2.450 2.450 2.450 1 +0.00(+0.00%)
Jan 15, 2019 2.450 2.450 2.450 0 -0.05(-2.00%)
Jan 14, 2019 2.510 2.510 2.500 2.500 5,000 -0.03(-1.19%)
Jan 11, 2019 2.530 2.530 2.530 2.530 1,000 -0.02(-0.78%)
Jan 09, 2019 2.550 2.550 2.550 0 -0.15(-5.56%)
Jan 08, 2019 2.700 2.700 2.700 2.700 2,890 +0.05(+1.89%)
Jan 03, 2019 2.650 2.650 2.650 0 +0.15(+6.00%)
Dec 27, 2018 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 24, 2018 2.470 2.470 2.470 0 -0.48(-16.27%)
Dec 21, 2018 2.800 2.950 2.800 2.950 25,800 +0.20(+7.27%)
Dec 20, 2018 2.750 2.750 2.750 40 +0.00(+0.00%)
Dec 19, 2018 2.635 2.750 2.635 2.750 4,090 +0.05(+1.85%)
Dec 18, 2018 2.650 2.700 2.650 2.700 6,000 +0.10(+3.85%)
Dec 17, 2018 2.500 2.600 2.500 2.600 16,452 +0.10(+4.00%)
Dec 13, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 12, 2018 2.500 2.550 2.500 2.550 1,465 +0.00(+0.00%)
Dec 11, 2018 2.550 2.550 2.550 2.550 909 +0.05(+2.00%)
Dec 10, 2018 2.600 2.600 2.500 2.500 2,250 -0.10(-3.85%)
Dec 07, 2018 2.600 2.700 2.500 2.600 13,500 +0.05(+1.96%)
Dec 06, 2018 2.500 2.790 2.500 2.550 5,831 +0.35(+15.91%)
Dec 04, 2018 2.950 2.950 2.200 2.200 7,400 -0.74(-25.17%)
Dec 03, 2018 1.800 2.940 1.800 2.940 31,140 +1.24(+72.94%)
Nov 30, 2018 1.480 1.708 1.480 1.700 47,000 +0.25(+17.24%)
Nov 28, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Nov 27, 2018 1.350 1.400 1.350 1.400 26,500 +0.00(+0.00%)
Nov 26, 2018 1.400 1.440 1.400 1.400 30,100 -0.09(-6.04%)
Nov 23, 2018 1.430 1.500 1.325 1.490 43,600 -0.04(-2.61%)
Nov 21, 2018 1.530 1.530 1.530 0 +0.18(+13.33%)
Nov 20, 2018 1.340 1.350 1.340 1.350 40,982 +0.00(+0.00%)
Nov 19, 2018 1.350 1.400 1.350 1.350 69,040 +0.05(+3.85%)
Nov 16, 2018 1.300 1.300 1.275 1.300 23,500 +0.00(+0.00%)
Nov 15, 2018 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Nov 14, 2018 1.300 1.300 1.290 1.290 12,200 -0.01(-0.77%)
Nov 13, 2018 1.300 1.300 1.300 1.300 23,700 +0.00(+0.00%)
Nov 12, 2018 1.300 1.300 1.300 1.300 15,000 +0.00(+0.00%)
Nov 09, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Nov 08, 2018 1.300 1.300 1.300 1.300 10,221 +0.00(+0.00%)
Nov 07, 2018 1.300 1.300 1.300 1.300 34,140 +0.00(+0.00%)
Nov 06, 2018 1.300 1.300 1.300 1.300 30,890 +0.00(+0.00%)
Nov 05, 2018 1.250 1.300 1.250 1.300 25,100 +0.00(+0.00%)
Nov 02, 2018 1.300 1.350 1.300 1.300 73,800 +0.00(+0.00%)
Nov 01, 2018 1.300 1.300 1.296 1.300 1,100 +0.05(+4.00%)
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%)
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.