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: 10:46 AM EDT, May 15, 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 28, 2021 1.930 2.020 1.910 2.000 18,896 +0.00(+0.00%)
May 27, 2021 2.100 2.107 1.820 2.000 11,965 -0.10(-4.76%)
May 26, 2021 2.110 2.110 2.100 2.100 6,927 -0.02(-0.71%)
May 25, 2021 2.100 2.120 2.100 2.115 4,595 +0.02(+0.71%)
May 24, 2021 1.950 2.150 1.950 2.100 10,631 +0.01(+0.48%)
May 21, 2021 2.100 2.100 2.090 2.090 2,304 +0.01(+0.72%)
May 20, 2021 2.033 2.130 1.950 2.075 18,200 +0.08(+3.75%)
May 19, 2021 2.170 2.290 2.000 2.000 84,599 -0.17(-7.83%)
May 18, 2021 2.160 2.210 2.110 2.170 16,178 -0.04(-1.81%)
May 17, 2021 2.205 2.210 2.150 2.210 16,175 +0.00(+0.00%)
May 14, 2021 2.260 2.300 2.150 2.210 8,849 -0.05(-2.21%)
May 13, 2021 2.600 2.600 2.160 2.260 17,578 -0.34(-13.08%)
May 12, 2021 2.600 2.605 2.570 2.600 10,777 +0.00(+0.00%)
May 11, 2021 2.600 2.610 2.600 2.600 10,687 +0.00(+0.00%)
May 10, 2021 2.600 2.605 2.600 2.600 8,443 +0.00(+0.00%)
May 07, 2021 2.600 2.600 2.600 2.600 8,475 +0.00(+0.00%)
May 06, 2021 2.590 2.605 2.590 2.600 52,209 +0.00(+0.00%)
May 05, 2021 2.600 2.605 2.600 2.600 12,977 +0.00(+0.00%)
May 04, 2021 2.640 2.640 2.160 2.600 24,634 +0.01(+0.39%)
May 03, 2021 2.600 2.620 2.590 2.590 13,430 -0.00(-0.00%)
Apr 30, 2021 2.600 2.600 2.590 2.590 6,000 +0.00(+0.00%)
Apr 29, 2021 2.590 2.640 2.580 2.590 37,523 +0.00(+0.00%)
Apr 28, 2021 2.590 2.610 2.590 2.590 11,166 -0.04(-1.52%)
Apr 27, 2021 2.590 2.630 2.590 2.630 16,435 -0.01(-0.38%)
Apr 26, 2021 2.590 2.640 2.510 2.640 2,463 +0.02(+0.96%)
Apr 23, 2021 2.580 2.615 2.580 2.615 33,300 +0.11(+4.18%)
Apr 22, 2021 2.575 2.575 2.510 2.510 20,023 -0.09(-3.46%)
Apr 21, 2021 2.510 2.600 2.510 2.600 8,686 +0.04(+1.56%)
Apr 20, 2021 2.560 2.570 2.550 2.560 13,617 +0.02(+0.79%)
Apr 19, 2021 2.540 2.750 2.540 2.540 7,204 -0.24(-8.63%)
Apr 16, 2021 2.510 2.780 2.500 2.780 11,900 +0.27(+10.76%)
Apr 15, 2021 2.730 2.820 2.510 2.510 21,284 -0.19(-7.04%)
Apr 14, 2021 2.780 2.810 2.700 2.700 21,739 -0.04(-1.46%)
Apr 13, 2021 2.730 2.760 2.690 2.740 28,653 +0.05(+1.86%)
Apr 12, 2021 2.710 2.730 2.620 2.690 30,679 -0.02(-0.74%)
Apr 09, 2021 2.600 2.730 2.600 2.710 30,600 +0.11(+4.23%)
Apr 08, 2021 2.500 2.680 2.430 2.600 48,707 +0.17(+7.00%)
Apr 07, 2021 2.250 2.550 2.250 2.430 60,925 +0.20(+8.97%)
Apr 06, 2021 2.200 2.230 2.150 2.230 10,108 +0.08(+3.48%)
Apr 05, 2021 2.200 2.200 2.100 2.155 4,993 +0.00(+0.23%)
Apr 01, 2021 2.125 2.250 2.060 2.150 20,000 -0.07(-3.15%)
Mar 31, 2021 2.150 2.230 2.090 2.220 43,218 +0.13(+6.22%)
Mar 30, 2021 2.035 2.290 2.020 2.090 64,239 +0.03(+1.46%)
Mar 29, 2021 2.100 2.100 2.020 2.060 15,125 +0.03(+1.48%)
Mar 26, 2021 2.150 2.460 2.030 2.030 12,900 -0.08(-3.56%)
Mar 25, 2021 2.270 2.400 2.020 2.105 56,578 -0.29(-11.92%)
Mar 24, 2021 2.430 2.630 2.230 2.390 23,135 -0.04(-1.65%)
Mar 23, 2021 2.600 2.780 2.280 2.430 48,719 -0.17(-6.54%)
Mar 22, 2021 2.250 2.780 2.150 2.600 122,331 +0.25(+10.64%)
Mar 19, 2021 2.230 2.390 2.140 2.350 37,900 -0.04(-1.67%)
Mar 18, 2021 2.470 2.490 2.230 2.390 39,944 +0.10(+4.37%)
Mar 17, 2021 2.310 2.460 2.200 2.290 21,453 -0.07(-2.97%)
Mar 16, 2021 2.410 2.450 2.350 2.360 8,450 -0.03(-1.26%)
Mar 15, 2021 2.430 2.500 2.260 2.390 28,789 +0.22(+9.89%)
Mar 12, 2021 2.250 2.700 2.060 2.175 41,500 -0.03(-1.14%)
Mar 11, 2021 2.190 2.200 2.010 2.200 29,726 +0.01(+0.46%)
Mar 10, 2021 2.170 2.200 2.050 2.190 23,644 +0.02(+0.92%)
Mar 09, 2021 1.800 2.180 1.800 2.170 50,260 +0.38(+21.23%)
Mar 08, 2021 1.890 2.275 1.790 1.790 52,644 +0.00(+0.00%)
Mar 05, 2021 2.180 2.180 1.560 1.790 120,100 -0.22(-10.95%)
Mar 04, 2021 2.230 2.350 1.750 2.010 120,298 -0.09(-4.29%)
Mar 03, 2021 2.350 2.690 2.000 2.100 69,190 -0.21(-9.09%)
Mar 02, 2021 2.425 2.690 2.280 2.310 49,756 -0.11(-4.55%)
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.