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 (%)
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.