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

Pacific Green Technologies Inc (OP: PGTK )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 3, 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, 2020 1.100 1.100 1.000 1.000 375 +0.00(+0.00%)
Sep 29, 2020 1.040 1.090 0.8500 1.000 3,129 +0.00(+0.00%)
Sep 28, 2020 1.030 1.030 0.8600 1.000 2,350 +0.10(+11.11%)
Sep 25, 2020 1.040 1.040 0.9000 0.9000 2,000 -0.10(-10.00%)
Sep 24, 2020 1.070 1.080 1.000 1.000 1,700 +0.00(+0.00%)
Sep 23, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Sep 22, 2020 1.150 1.150 0.7500 1.000 25,949 -0.11(-9.91%)
Sep 21, 2020 1.010 1.190 0.8500 1.110 25,576 +0.31(+38.75%)
Sep 18, 2020 0.8000 0.8000 0.8000 1 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.9000 0.8000 0.8000 750 +0.00(+0.00%)
Sep 16, 2020 0.8000 0.8000 0.8000 0.8000 434 -0.07(-8.49%)
Sep 15, 2020 0.8000 0.9000 0.7500 0.8742 20,000 +0.07(+9.27%)
Sep 14, 2020 0.9000 0.9000 0.8000 0.8000 1,016 -0.10(-11.11%)
Sep 11, 2020 0.8050 0.9000 0.8050 0.9000 700 +0.04(+4.65%)
Sep 10, 2020 0.9000 0.9000 0.6912 0.8600 22,300 +0.08(+10.27%)
Sep 09, 2020 0.7800 0.8500 0.7799 0.7799 4,800 -0.12(-13.05%)
Sep 08, 2020 0.8970 0.8970 0.8970 0.8970 200 +0.20(+28.14%)
Sep 04, 2020 0.6400 0.7000 0.6306 0.7000 27,100 +0.02(+2.94%)
Sep 03, 2020 0.6800 0.6800 0.6800 0.6800 200 -0.02(-2.86%)
Sep 02, 2020 0.7100 0.7100 0.6205 0.7000 42,610 -0.06(-7.89%)
Sep 01, 2020 0.7600 0.7600 0.6950 0.7600 5,600 -0.04(-5.00%)
Aug 31, 2020 0.9000 0.9000 0.8000 0.8000 12,922 +0.00(+0.00%)
Aug 28, 2020 0.9394 0.9394 0.7685 0.8000 21,300 -0.10(-11.11%)
Aug 27, 2020 1.050 1.100 0.9000 0.9000 2,101 -0.10(-10.00%)
Aug 26, 2020 1.050 1.100 0.8000 1.000 6,113 +0.00(+0.00%)
Aug 25, 2020 1.080 1.080 1.000 1.000 4,650 -0.10(-9.09%)
Aug 24, 2020 1.130 1.200 1.100 1.100 18,525 +0.05(+4.76%)
Aug 21, 2020 1.137 1.140 1.050 1.050 3,700 +0.04(+3.96%)
Aug 20, 2020 1.050 1.050 1.010 1.010 2,678 -0.04(-3.81%)
Aug 19, 2020 1.140 1.150 1.050 1.050 9,310 -0.10(-8.70%)
Aug 18, 2020 1.200 1.200 1.100 1.150 2,800 -0.09(-7.26%)
Aug 17, 2020 1.250 1.250 1.200 1.240 1,568 -0.01(-0.80%)
Aug 14, 2020 1.250 1.290 1.200 1.250 500 +0.05(+4.17%)
Aug 13, 2020 1.430 1.430 1.150 1.200 3,598 +0.00(+0.00%)
Aug 12, 2020 1.120 1.200 1.100 1.200 4,350 +0.05(+4.35%)
Aug 11, 2020 1.300 1.300 1.150 1.150 1,850 -0.10(-8.00%)
Aug 10, 2020 1.430 1.430 1.250 1.250 600 -0.05(-3.85%)
Aug 07, 2020 1.300 1.300 1.250 1.300 700 +0.05(+4.00%)
Aug 06, 2020 1.320 1.320 1.150 1.250 2,000 -0.07(-5.30%)
Aug 05, 2020 1.320 1.320 1.320 1.320 900 +0.00(+0.00%)
Aug 04, 2020 1.320 1.320 1.320 1.320 120 +0.02(+1.54%)
Aug 03, 2020 1.300 1.300 1.020 1.300 2,611 -0.05(-3.70%)
Jul 31, 2020 1.390 1.390 1.100 1.350 7,000 -0.05(-3.58%)
Jul 30, 2020 1.320 1.500 1.320 1.400 9,277 +0.08(+6.10%)
Jul 29, 2020 1.350 1.350 1.260 1.319 1,463 +0.05(+3.90%)
Jul 28, 2020 1.270 1.270 1.270 123 +0.00(+0.00%)
Jul 27, 2020 1.290 1.290 1.270 1.270 697 +0.02(+1.60%)
Jul 24, 2020 1.310 1.310 1.050 1.250 5,400 -0.06(-4.58%)
Jul 23, 2020 1.250 1.310 1.020 1.310 2,810 -0.01(-0.76%)
Jul 22, 2020 1.500 1.500 1.200 1.320 8,569 +0.00(+0.00%)
Jul 21, 2020 1.300 1.320 1.200 1.320 5,950 -0.03(-2.22%)
Jul 20, 2020 1.400 1.400 1.350 1.350 1,195 -0.04(-2.70%)
Jul 17, 2020 1.360 1.400 1.140 1.387 6,800 -0.11(-7.50%)
Jul 16, 2020 1.500 1.500 1.500 1.500 100 +0.19(+14.50%)
Jul 15, 2020 1.320 1.320 1.300 1.310 2,654 -0.01(-0.76%)
Jul 14, 2020 1.320 1.320 1.320 1.320 200 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.320 1.320 550 +0.01(+0.76%)
Jul 10, 2020 1.280 1.310 1.280 1.310 1,700 +0.00(+0.00%)
Jul 09, 2020 1.310 1.310 1.310 1.310 345 +0.00(+0.00%)
Jul 08, 2020 1.310 1.320 1.230 1.310 5,966 -0.01(-0.76%)
Jul 07, 2020 1.310 1.320 1.310 1.320 1,780 -0.08(-5.71%)
Jul 06, 2020 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Jul 02, 2020 1.400 1.400 1.350 1.350 500 -0.05(-3.57%)
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.