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: 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 (%)
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%)
Jun 01, 2021 2.070 2.070 1.910 1.910 10,579 -0.09(-4.50%)
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%)
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.