Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Green Technologies Inc (OP: PGTK )

0.5201 -0.0099 (-1.87%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 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 (%)
Sep 20, 2024 0.5300 0 -0.02(-3.64%)
Sep 19, 2024 0.5600 0.5600 0.5400 0.5500 3,593 +0.00(+0.00%)
Sep 18, 2024 0.5500 0.5500 0.5500 0.5500 1,545 +0.02(+3.68%)
Sep 16, 2024 0.5305 0 +0.02(+4.02%)
Sep 13, 2024 0.5100 0.5100 0.5100 0.5100 4,521 +0.01(+1.45%)
Sep 11, 2024 0.5027 0 -0.00(-0.06%)
Sep 09, 2024 0.5030 7 +0.00(+0.60%)
Sep 06, 2024 0.5100 0.5100 0.5000 0.5000 700 +0.00(+0.00%)
Sep 05, 2024 0.5000 0.5000 0.5000 0.5000 16,474 +0.02(+3.73%)
Sep 04, 2024 0.5100 0.5100 0.4800 0.4820 12,971 -0.03(-5.49%)
Sep 03, 2024 0.5100 0.5100 0.5100 0.5100 231 +0.01(+2.00%)
Aug 28, 2024 0.5000 60 +0.08(+17.65%)
Aug 27, 2024 0.4408 0.4408 0.4250 0.4250 2,493 +0.02(+5.99%)
Aug 22, 2024 0.4010 0 -0.05(-10.89%)
Aug 20, 2024 0.4500 0 -0.10(-18.18%)
Aug 19, 2024 0.5300 0.5500 0.5300 0.5500 4,000 +0.02(+4.27%)
Aug 16, 2024 0.5275 0.5275 0.5275 0.5275 1,000 +0.01(+1.44%)
Aug 15, 2024 0.5350 0.5350 0.5200 0.5200 6,000 +0.00(+0.00%)
Aug 13, 2024 0.5200 0 -0.03(-5.45%)
Aug 09, 2024 0.5500 0 -0.02(-4.35%)
Aug 08, 2024 0.5750 0.5750 0.5500 0.5750 2,028 +0.02(+4.55%)
Aug 07, 2024 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Aug 06, 2024 0.5700 0.5700 0.5500 0.5700 2,856 +0.02(+3.64%)
Aug 05, 2024 0.5500 0.5500 0.5210 0.5500 1,876 +0.03(+5.57%)
Aug 02, 2024 0.5210 0.5210 0.5210 0.5210 3,300 +0.00(+0.00%)
Aug 01, 2024 0.5210 0.5210 0.5210 0.5210 613 -0.01(-1.53%)
Jul 31, 2024 0.5291 0.5291 0.5291 0.5291 1,200 -0.03(-5.52%)
Jul 30, 2024 0.5502 0.5600 0.5502 0.5600 21,310 +0.02(+3.70%)
Jul 25, 2024 0.5400 0 +0.02(+3.85%)
Jul 24, 2024 0.5000 0.5200 0.4912 0.5200 73,140 +0.04(+8.33%)
Jul 22, 2024 0.4800 35 -0.04(-7.69%)
Jul 19, 2024 0.5000 0.5200 0.5000 0.5200 2,600 +0.02(+4.00%)
Jul 18, 2024 0.5200 0.5200 0.5000 0.5000 51,150 +0.00(+0.00%)
Jul 17, 2024 0.5000 0.5400 0.4900 0.5000 53,933 +0.00(+0.00%)
Jul 15, 2024 0.5000 24 +0.08(+17.65%)
Jul 12, 2024 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Jul 08, 2024 0.4200 0 +0.00(+0.00%)
Jul 05, 2024 0.4375 0.4375 0.4200 0.4200 41,000 -0.01(-1.18%)
Jul 03, 2024 0.4250 0.4250 0.4250 0.4250 5,110 -0.01(-2.86%)
Jul 02, 2024 0.5100 0.5100 0.4375 0.4375 1,805 +0.01(+2.94%)
Jul 01, 2024 0.4250 0.4250 0.4250 0.4250 350 -0.09(-16.67%)
Jun 27, 2024 0.5100 137 +0.08(+19.44%)
Jun 25, 2024 0.4270 0 +0.00(+0.00%)
Jun 24, 2024 0.4270 0.4270 0.4270 0.4270 1,000 -0.06(-11.85%)
Jun 20, 2024 0.4844 10 +0.06(+15.33%)
Jun 11, 2024 0.4200 25 +0.03(+7.69%)
Jun 07, 2024 0.3900 0 -0.00(-0.03%)
Jun 06, 2024 0.3900 0.3901 0.3900 0.3901 684 +0.00(+0.03%)
Jun 03, 2024 0.3900 1 +0.00(+0.00%)
May 31, 2024 0.3900 0.3900 0.3900 0.3900 450 +0.00(+0.00%)
May 30, 2024 0.3900 0.3900 0.3900 0.3900 4,491 +0.00(+0.00%)
May 29, 2024 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 24, 2024 0.3900 0.3900 0.3900 0.3900 5,100 +0.00(+0.00%)
May 16, 2024 0.3900 0 +0.00(+0.00%)
May 15, 2024 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 14, 2024 0.3901 0.3901 0.3900 0.3900 2,800 -0.02(-4.88%)
May 06, 2024 0.4100 0 +0.00(+0.00%)
May 03, 2024 0.4195 0.4195 0.4100 0.4100 2,500 +0.02(+5.10%)
May 01, 2024 0.3901 11 +0.04(+11.46%)
Apr 25, 2024 0.3500 0 -0.09(-19.54%)
Apr 23, 2024 0.4350 0 +0.00(+0.00%)
Apr 22, 2024 0.4350 0.4350 0.4350 0.4350 5,000 -0.02(-3.33%)
Apr 16, 2024 0.4500 25 -0.00(-0.22%)
Apr 09, 2024 0.4510 0 +0.00(+0.00%)
Apr 05, 2024 0.4510 0 -0.00(-0.22%)
Apr 03, 2024 0.4520 0 +0.00(+0.22%)
Apr 02, 2024 0.5200 0.5200 0.4510 0.4510 2,847 -0.12(-20.46%)
Mar 26, 2024 0.5670 0 +0.10(+22.73%)
Mar 25, 2024 0.4620 0.4620 0.4620 0.4620 100 -0.05(-9.41%)
Mar 21, 2024 0.5100 10 +0.04(+8.28%)
Mar 20, 2024 0.4710 0.4710 0.4710 0.4710 500 -0.08(-14.35%)
Mar 15, 2024 0.5499 0 -0.01(-1.80%)
Mar 14, 2024 0.5674 0.5674 0.5600 0.5600 36,840 +0.03(+5.46%)
Mar 12, 2024 0.5310 0 -0.07(-11.50%)
Mar 11, 2024 0.5750 0.6000 0.5750 0.6000 660 +0.03(+4.35%)
Mar 08, 2024 0.5990 0.5990 0.5750 0.5750 400 -0.00(-0.09%)
Mar 05, 2024 0.5755 1 +0.00(+0.09%)
Feb 29, 2024 0.5750 0 -0.00(-0.09%)
Feb 28, 2024 0.5816 0.5816 0.5755 0.5755 1,325 -0.00(-0.09%)
Feb 26, 2024 0.5760 0 +0.00(+0.00%)
Feb 23, 2024 0.5760 0.5760 0.5760 0.5760 402 -0.07(-11.34%)
Feb 22, 2024 0.6500 0.6500 0.6497 0.6497 1,551 -0.03(-4.03%)
Feb 21, 2024 0.6700 0.6888 0.6100 0.6770 73,261 +0.20(+40.75%)
Feb 20, 2024 0.4810 0.4810 0.4810 0.4810 1,100 +0.00(+0.00%)
Feb 16, 2024 0.5347 0.5705 0.4810 0.4810 1,800 +0.00(+0.00%)
Feb 14, 2024 0.4810 0 +0.01(+2.34%)
Feb 13, 2024 0.5100 0.6500 0.4700 0.4700 1,981 -0.20(-29.81%)
Feb 12, 2024 0.5700 0.6696 0.4700 0.6696 4,900 +0.16(+31.29%)
Feb 09, 2024 0.6696 0.6696 0.5100 0.5100 9,200 +0.00(+0.00%)
Feb 07, 2024 0.5100 1 +0.05(+11.60%)
Feb 06, 2024 0.4570 0.4570 0.4570 0.4570 2,500 +0.00(+0.00%)
Feb 05, 2024 0.4570 0.4570 0.4570 0.4570 1,200 -0.05(-10.39%)
Feb 02, 2024 0.5100 0.6200 0.4570 0.5100 1,400 +0.09(+20.00%)
Jan 30, 2024 0.4250 0 +0.02(+6.25%)
Jan 26, 2024 0.4000 0 +0.00(+0.00%)
Jan 25, 2024 0.5100 0.5100 0.4000 0.4000 10,950 -0.15(-27.90%)
Jan 24, 2024 0.5548 0.5548 0.5548 0.5548 110 -0.04(-5.97%)
Jan 18, 2024 0.5900 0 -0.06(-9.23%)
Jan 16, 2024 0.6500 0 +0.03(+4.00%)
Jan 09, 2024 0.6250 0 -0.05(-7.41%)
Jan 08, 2024 0.8000 0.8000 0.6750 0.6750 3,460 -0.07(-10.00%)
Jan 05, 2024 0.7500 0.7500 0.7500 0.7500 332 +0.07(+10.29%)
Jan 04, 2024 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jan 03, 2024 0.6500 0.7075 0.6500 0.6800 13,815 +0.03(+4.62%)
Jan 02, 2024 0.6800 0.6800 0.6250 0.6500 2,348 +0.05(+8.33%)
Dec 29, 2023 0.6800 0.6800 0.5150 0.6000 9,026 -0.05(-7.69%)
Dec 27, 2023 0.6500 0 -0.03(-4.41%)
Dec 26, 2023 0.6640 0.6800 0.6640 0.6800 6,357 +0.01(+1.49%)
Dec 22, 2023 0.6000 0.6700 0.6000 0.6700 1,100 +0.00(+0.00%)
Dec 21, 2023 0.6600 0.6700 0.6600 0.6700 1,000 +0.04(+5.51%)
Dec 20, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.04(+5.83%)
Dec 19, 2023 0.5900 0.6800 0.4155 0.6000 6,655 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 3,000 -0.08(-11.76%)
Dec 15, 2023 0.6486 0.6800 0.6200 0.6800 3,746 +0.08(+13.33%)
Dec 14, 2023 0.5600 0.6795 0.5600 0.6000 9,102 -0.05(-7.69%)
Dec 13, 2023 0.6795 0.6795 0.6500 0.6500 400 -0.03(-4.41%)
Dec 12, 2023 0.6800 0.6800 0.6800 0.6800 400 +0.04(+6.25%)
Dec 11, 2023 0.6072 0.6400 0.5520 0.6400 2,911 +0.08(+14.29%)
Dec 08, 2023 0.6100 0.6100 0.5600 0.5600 1,200 -0.04(-6.67%)
Dec 06, 2023 0.6000 0 -0.03(-4.00%)
Dec 05, 2023 0.6250 0.6800 0.6250 0.6250 1,100 -0.05(-6.72%)
Dec 04, 2023 0.6600 0.6800 0.6600 0.6700 9,476 +0.01(+1.52%)
Dec 01, 2023 0.6800 0.6800 0.6300 0.6600 2,200 -0.03(-4.35%)
Nov 30, 2023 0.6600 0.6900 0.6600 0.6900 300 -0.05(-6.57%)
Nov 29, 2023 0.7400 0.7400 0.7385 0.7385 4,922 +0.01(+1.16%)
Nov 28, 2023 0.6900 0.7300 0.6900 0.7300 1,100 +0.04(+5.80%)
Nov 27, 2023 0.6600 0.6900 0.6600 0.6900 1,501 +0.13(+23.21%)
Nov 22, 2023 0.5600 0 -0.13(-18.84%)
Nov 21, 2023 0.6500 0.7000 0.6500 0.6900 3,171 +0.01(+2.22%)
Nov 20, 2023 0.5600 0.7145 0.5600 0.6750 5,900 +0.10(+17.39%)
Nov 17, 2023 0.5750 0.5750 0.5750 0.5750 1,000 +0.06(+12.75%)
Nov 16, 2023 0.6150 0.6750 0.5100 0.5100 22,102 -0.14(-21.32%)
Nov 14, 2023 0.6482 0 +0.05(+8.03%)
Nov 13, 2023 0.6000 0.6000 0.6000 0.6000 475 +0.00(+0.00%)
Nov 10, 2023 0.5200 0.6000 0.5200 0.6000 4,680 +0.09(+17.65%)
Nov 09, 2023 0.4600 0.5100 0.4500 0.5100 18,129 +0.06(+13.33%)
Nov 08, 2023 0.4220 0.4500 0.4100 0.4500 4,500 +0.00(+0.00%)
Nov 07, 2023 0.4450 0.4600 0.4400 0.4500 12,497 +0.04(+9.76%)
Nov 03, 2023 0.4100 440 +0.01(+2.50%)
Nov 02, 2023 0.4000 0.4000 0.4000 0.4000 123 -0.02(-4.76%)
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.