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 (%)
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%)
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.