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 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%)
May 02, 2022 0.8200 0.8210 0.8200 0.8210 20,517 +0.00(+0.00%)
Apr 29, 2022 0.8210 0.8390 0.8210 0.8210 4,709 +0.00(+0.00%)
Apr 28, 2022 0.8210 0.8300 0.8210 0.8210 3,572 +0.00(+0.00%)
Apr 27, 2022 0.8200 0.8350 0.8200 0.8210 11,383 +0.01(+0.70%)
Apr 26, 2022 0.8990 0.8990 0.8153 0.8153 6,581 -0.04(-4.65%)
Apr 25, 2022 0.8550 0.8551 0.8110 0.8551 5,020 +0.03(+3.02%)
Apr 22, 2022 0.8100 0.8300 0.8100 0.8300 8,295 +0.02(+2.47%)
Apr 21, 2022 0.8500 0.8500 0.8010 0.8100 10,850 +0.01(+1.12%)
Apr 20, 2022 0.8000 0.8011 0.8000 0.8010 3,220 +0.00(+0.00%)
Apr 19, 2022 0.8255 0.8500 0.8000 0.8010 14,812 -0.03(-4.19%)
Apr 18, 2022 0.8360 0.8360 0.8360 0.8360 536 +0.03(+3.21%)
Apr 14, 2022 0.8100 0.8405 0.8100 0.8100 14,610 +0.00(+0.00%)
Apr 13, 2022 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.12%)
Apr 12, 2022 0.8011 0.8700 0.8010 0.8010 5,000 -0.03(-3.49%)
Apr 11, 2022 0.8355 0.8355 0.7555 0.8300 12,325 -0.01(-1.20%)
Apr 07, 2022 0.8401 0 +0.01(+1.71%)
Apr 06, 2022 0.8825 0.8825 0.8260 0.8260 1,000 +0.01(+0.61%)
Apr 05, 2022 0.8211 0.8211 0.8210 0.8210 2,000 -0.10(-10.76%)
Apr 04, 2022 0.9490 1.000 0.9100 0.9200 11,878 +0.04(+4.55%)
Mar 31, 2022 0.8800 0 +0.00(+0.54%)
Mar 30, 2022 0.8310 0.8753 0.8310 0.8753 15,991 +0.08(+10.23%)
Mar 29, 2022 0.8500 0.8500 0.7941 0.7941 2,920 -0.00(-0.11%)
Mar 28, 2022 0.7941 0.8686 0.7941 0.7950 5,206 +0.00(+0.11%)
Mar 25, 2022 0.8468 0.8468 0.7941 0.7941 2,000 -0.01(-0.80%)
Mar 24, 2022 0.8750 0.8750 0.8005 0.8005 2,700 +0.00(+0.00%)
Mar 23, 2022 0.8005 0.8750 0.8005 0.8005 15,700 -0.02(-3.00%)
Mar 22, 2022 0.8750 0.8750 0.7770 0.8253 13,366 -0.01(-0.69%)
Mar 21, 2022 0.8905 0.9995 0.8310 0.8310 4,500 -0.07(-7.62%)
Mar 18, 2022 0.7220 0.8995 0.7220 0.8995 4,827 -0.10(-10.01%)
Mar 17, 2022 0.7212 0.9995 0.7212 0.9995 1,800 +0.00(+0.01%)
Mar 16, 2022 0.8208 0.9994 0.8075 0.9994 5,225 +0.17(+20.26%)
Mar 15, 2022 0.9155 0.9155 0.8310 0.8310 6,426 -0.17(-16.94%)
Mar 14, 2022 1.040 1.040 0.8310 1.000 1,420 +0.00(+0.05%)
Mar 09, 2022 1.000 20 +0.00(+0.15%)
Mar 08, 2022 0.9985 0.9985 0.9103 0.9985 1,500 -0.00(-0.10%)
Mar 07, 2022 0.9000 0.9995 0.9000 0.9995 7,700 +0.02(+1.99%)
Mar 02, 2022 0.9800 0 +0.02(+2.08%)
Feb 28, 2022 0.9600 0 +0.06(+6.55%)
Feb 24, 2022 0.9010 0 +0.00(+0.00%)
Feb 23, 2022 0.9011 0.9011 0.9010 0.9010 1,986 -0.05(-5.21%)
Feb 22, 2022 1.000 1.000 0.9505 0.9505 2,199 +0.00(+0.05%)
Feb 18, 2022 0.9500 0 -0.11(-10.38%)
Feb 15, 2022 1.060 0 +0.06(+6.00%)
Feb 14, 2022 1.000 1.000 0.9505 1.000 1,280 -0.09(-8.26%)
Feb 10, 2022 1.090 0 -0.05(-4.39%)
Feb 07, 2022 1.140 0 +0.07(+6.54%)
Feb 03, 2022 1.070 0 -0.03(-2.73%)
Feb 01, 2022 1.100 0 -0.05(-4.35%)
Jan 28, 2022 1.150 0 +0.12(+11.66%)
Jan 27, 2022 1.050 1.070 1.030 1.030 1,984 -0.01(-0.97%)
Jan 26, 2022 1.180 1.180 1.040 1.040 5,022 -0.23(-18.11%)
Jan 25, 2022 1.350 1.350 1.230 1.270 2,601 -0.09(-6.62%)
Jan 24, 2022 1.080 1.380 1.040 1.360 6,550 +0.23(+20.35%)
Jan 21, 2022 1.130 1.130 1.130 1.130 985 -0.09(-7.38%)
Jan 20, 2022 1.020 1.360 1.020 1.220 6,087 -0.15(-10.95%)
Jan 19, 2022 1.320 1.370 1.010 1.370 11,010 +0.12(+9.60%)
Jan 18, 2022 1.310 1.400 1.250 1.250 15,548 -0.15(-10.71%)
Jan 14, 2022 1.400 0 +0.15(+12.00%)
Jan 13, 2022 1.260 1.340 1.250 1.250 1,561 +0.05(+4.17%)
Jan 12, 2022 1.250 1.250 1.200 1.200 11,629 -0.01(-0.83%)
Jan 11, 2022 1.240 1.420 1.210 1.210 1,997 +0.01(+0.83%)
Jan 10, 2022 1.200 1.240 1.200 1.200 16,494 +0.08(+7.14%)
Jan 05, 2022 1.120 1.120 1.120 0 +0.03(+2.28%)
Jan 04, 2022 1.120 1.120 1.050 1.095 870 -0.02(-1.36%)
Jan 03, 2022 0.9500 1.120 0.9500 1.110 2,633 +0.16(+16.85%)
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%)
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%)
Aug 02, 2021 1.510 1.535 1.410 1.410 11,144 -0.09(-6.00%)
Jul 30, 2021 1.500 1.530 1.500 1.500 781 +0.00(+0.00%)
Jul 29, 2021 1.560 1.630 1.355 1.500 32,556 -0.11(-6.83%)
Jul 28, 2021 1.650 1.650 1.525 1.610 15,205 -0.08(-4.73%)
Jul 27, 2021 1.600 1.690 1.500 1.690 44,520 +0.04(+2.74%)
Jul 26, 2021 1.600 1.690 1.600 1.645 15,514 +0.04(+2.81%)
Jul 23, 2021 1.570 1.600 1.570 1.600 3,024 -0.03(-2.14%)
Jul 22, 2021 1.650 1.650 1.550 1.635 1,137 -0.05(-3.25%)
Jul 21, 2021 1.720 1.720 1.510 1.690 1,905 -0.03(-1.74%)
Jul 20, 2021 1.720 1.720 1.700 1.720 800 -0.02(-1.15%)
Jul 19, 2021 1.560 1.740 1.505 1.740 4,214 +0.05(+2.96%)
Jul 16, 2021 1.810 1.810 1.110 1.690 15,470 -0.12(-6.63%)
Jul 15, 2021 1.810 1.810 1.810 1.810 2,450 +0.00(+0.00%)
Jul 14, 2021 1.750 1.820 1.750 1.810 18,258 +0.07(+4.02%)
Jul 13, 2021 1.725 1.750 1.605 1.740 15,620 -0.09(-4.92%)
Jul 12, 2021 1.840 1.840 1.760 1.830 974 -0.01(-0.54%)
Jul 09, 2021 1.785 1.840 1.785 1.840 612 +0.07(+3.95%)
Jul 08, 2021 1.770 1.770 1.685 1.770 2,143 -0.03(-1.67%)
Jul 07, 2021 1.810 1.810 1.800 1.800 3,580 -0.04(-2.44%)
Jul 06, 2021 1.810 1.880 1.810 1.845 2,544 +0.03(+1.93%)
Jul 02, 2021 1.980 2.000 1.810 1.810 12,262 -0.08(-4.23%)
Jul 01, 2021 1.860 1.890 1.850 1.890 6,074 +0.08(+4.42%)
Jun 30, 2021 1.910 1.910 1.810 1.810 5,325 -0.02(-1.09%)
Jun 29, 2021 1.810 1.910 1.810 1.830 4,060 -0.08(-4.19%)
Jun 28, 2021 1.850 1.910 1.780 1.910 3,684 +0.06(+3.24%)
Jun 25, 2021 1.900 1.950 1.750 1.850 7,622 +0.01(+0.54%)
Jun 24, 2021 1.800 1.980 1.800 1.840 10,181 +0.04(+2.22%)
Jun 23, 2021 1.670 1.850 1.600 1.800 1,559 +0.14(+8.11%)
Jun 22, 2021 1.800 1.810 1.050 1.665 57,573 -0.15(-8.01%)
Jun 21, 2021 1.830 1.850 1.810 1.810 8,086 +0.00(+0.00%)
Jun 18, 2021 1.850 1.850 1.810 1.810 10,618 -0.01(-0.55%)
Jun 17, 2021 1.870 1.900 1.820 1.820 6,656 -0.07(-3.70%)
Jun 16, 2021 1.940 1.940 1.850 1.890 15,510 -0.07(-3.57%)
Jun 15, 2021 2.000 2.000 1.950 1.960 16,310 +0.01(+0.51%)
Jun 14, 2021 2.000 2.000 1.950 1.950 2,475 -0.04(-2.01%)
Jun 11, 2021 2.090 2.090 1.930 1.990 13,718 -0.01(-0.50%)
Jun 10, 2021 2.060 2.060 2.000 2.000 1,685 +0.05(+2.56%)
Jun 09, 2021 2.033 2.095 1.950 1.950 4,158 -0.07(-3.46%)
Jun 08, 2021 2.050 2.200 2.020 2.020 4,816 +0.02(+1.00%)
Jun 07, 2021 2.000 2.080 2.000 2.000 602 +0.04(+2.04%)
Jun 04, 2021 2.000 2.100 1.960 1.960 6,597 +0.07(+3.70%)
Jun 03, 2021 1.910 2.040 1.870 1.890 19,681 -0.02(-1.05%)
Jun 02, 2021 1.930 1.980 1.910 1.910 5,926 +0.00(+0.00%)
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.