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

Pacific Green Technologies Inc (OP: PGTK )

0.3900 UNCHANGED
Last Price Updated: 11:44 AM EDT, May 16, 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 29, 2020 1.750 1.750 1.680 1.680 2,200 -0.11(-6.15%)
May 28, 2020 1.750 1.790 1.690 1.790 2,136 -0.01(-0.56%)
May 27, 2020 1.800 1.800 1.800 1.800 205 +0.00(+0.00%)
May 26, 2020 1.800 1.810 1.800 1.800 11,300 -0.02(-1.10%)
May 22, 2020 1.750 1.850 1.700 1.820 42,700 +0.07(+4.00%)
May 21, 2020 1.700 1.780 1.690 1.750 5,861 +0.05(+2.94%)
May 20, 2020 1.800 1.800 1.675 1.700 5,400 +0.06(+3.66%)
May 19, 2020 1.720 1.900 1.210 1.640 15,506 -0.25(-13.23%)
May 18, 2020 1.600 1.890 1.600 1.890 3,672 +0.29(+18.12%)
May 15, 2020 1.600 1.600 1.600 1.600 300 +0.00(+0.00%)
May 14, 2020 1.600 1.930 1.560 1.600 4,676 +0.00(+0.00%)
May 13, 2020 1.740 1.740 1.580 1.600 5,890 -0.10(-5.88%)
May 12, 2020 1.700 1.700 1.600 1.700 9,777 +0.00(+0.00%)
May 11, 2020 1.700 1.700 1.550 1.700 8,604 +0.00(+0.00%)
May 08, 2020 1.450 1.700 1.450 1.700 5,900 +0.26(+17.81%)
May 07, 2020 1.600 1.600 1.400 1.443 4,677 -0.01(-0.48%)
May 06, 2020 1.680 1.680 1.400 1.450 7,655 -0.23(-13.69%)
May 05, 2020 1.700 1.700 1.680 1.680 1,688 -0.01(-0.59%)
May 04, 2020 1.690 1.730 1.510 1.690 11,388 +0.28(+19.86%)
May 01, 2020 1.490 1.720 1.400 1.410 8,300 -0.08(-5.37%)
Apr 30, 2020 1.480 1.500 1.400 1.490 4,710 +0.09(+6.43%)
Apr 29, 2020 1.400 1.400 1.380 1.400 6,460 -0.01(-0.71%)
Apr 28, 2020 1.275 1.640 1.250 1.410 28,505 +0.16(+12.80%)
Apr 27, 2020 1.710 1.710 1.150 1.250 38,240 -0.47(-27.33%)
Apr 24, 2020 1.750 1.800 1.720 1.720 12,200 -0.03(-1.71%)
Apr 23, 2020 1.750 1.800 1.750 1.750 3,500 -0.05(-2.78%)
Apr 22, 2020 1.700 1.850 1.700 1.800 10,700 -0.10(-5.26%)
Apr 21, 2020 1.800 2.100 1.800 1.900 45,587 +0.10(+5.56%)
Apr 20, 2020 1.900 1.900 1.610 1.800 5,088 -0.10(-5.26%)
Apr 17, 2020 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Apr 16, 2020 1.900 1.900 1.900 1.900 1,814 +0.00(+0.00%)
Apr 15, 2020 1.900 1.900 1.850 1.900 3,805 -0.05(-2.56%)
Apr 14, 2020 2.000 2.090 1.850 1.950 12,923 -0.06(-2.99%)
Apr 13, 2020 2.000 2.010 1.950 2.010 1,300 -0.09(-4.29%)
Apr 09, 2020 2.100 2.100 2.100 2.100 100 -0.03(-1.41%)
Apr 08, 2020 1.700 2.500 1.700 2.130 75,804 +0.43(+25.29%)
Apr 07, 2020 1.680 1.700 1.600 1.700 13,759 +0.02(+1.19%)
Apr 06, 2020 1.790 1.790 1.510 1.680 11,140 -0.10(-5.62%)
Apr 03, 2020 1.600 2.000 1.600 1.780 10,400 +0.18(+11.25%)
Apr 02, 2020 1.400 1.600 1.350 1.600 10,710 +0.25(+18.52%)
Apr 01, 2020 1.500 1.500 1.250 1.350 16,264 +0.01(+0.75%)
Mar 31, 2020 1.500 1.500 1.300 1.340 5,400 -0.26(-16.25%)
Mar 30, 2020 1.700 1.700 1.600 1.600 5,600 -0.14(-8.05%)
Mar 27, 2020 1.675 1.740 1.600 1.740 10,000 +0.04(+2.35%)
Mar 26, 2020 1.700 1.700 1.700 1.700 100 +0.05(+3.03%)
Mar 25, 2020 1.550 1.750 1.550 1.650 10,500 +0.10(+6.45%)
Mar 24, 2020 1.550 1.600 1.320 1.550 35,110 +0.32(+26.53%)
Mar 23, 2020 2.000 2.000 1.200 1.225 27,982 -0.86(-41.39%)
Mar 20, 2020 2.000 2.450 1.710 2.090 13,600 +0.28(+15.47%)
Mar 19, 2020 2.000 2.490 1.810 1.810 20,886 -0.19(-9.50%)
Mar 18, 2020 2.000 2.460 1.750 2.000 8,207 -0.09(-4.31%)
Mar 17, 2020 1.600 2.460 1.600 2.090 5,326 +0.34(+19.43%)
Mar 16, 2020 1.800 1.800 1.750 1.750 1,619 -0.19(-9.79%)
Mar 13, 2020 2.000 2.500 1.940 1.940 19,800 -0.06(-3.00%)
Mar 12, 2020 2.150 2.150 2.000 2.000 2,771 -0.30(-13.04%)
Mar 11, 2020 2.400 2.400 2.300 2.300 1,775 -0.20(-8.00%)
Mar 10, 2020 2.590 2.590 2.150 2.500 1,979 -0.10(-3.85%)
Mar 09, 2020 2.300 2.600 2.300 2.600 1,804 +0.30(+13.04%)
Mar 06, 2020 2.600 2.600 2.200 2.300 15,200 -0.10(-4.17%)
Mar 05, 2020 2.170 2.400 2.170 2.400 1,551 +0.01(+0.42%)
Mar 04, 2020 2.600 2.600 2.010 2.390 5,400 -0.20(-7.72%)
Mar 03, 2020 2.600 2.600 2.200 2.590 16,247 +0.19(+7.92%)
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.