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
Last 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 (%)
May 27, 2022 0.7400 0 +0.02(+2.78%)
May 26, 2022 0.6501 0.7200 0.6410 0.7200 8,400 +0.01(+1.41%)
May 25, 2022 0.6990 0.7100 0.6500 0.7100 19,350 +0.06(+9.23%)
May 24, 2022 0.6449 0.6500 0.5725 0.6500 11,975 +0.00(+0.15%)
May 23, 2022 0.6200 0.6490 0.6200 0.6490 9,400 +0.09(+15.89%)
May 20, 2022 0.5900 0.5900 0.5600 0.5600 2,600 -0.03(-5.08%)
May 19, 2022 0.5700 0.5900 0.5700 0.5900 7,690 +0.00(+0.00%)
May 18, 2022 0.6010 0.6010 0.5900 0.5900 17,690 -0.02(-3.28%)
May 17, 2022 0.5410 0.6100 0.5410 0.6100 18,690 +0.07(+12.75%)
May 16, 2022 0.5500 0.5500 0.5410 0.5410 18,690 -0.04(-6.72%)
May 13, 2022 0.6300 0.6300 0.5800 0.5800 30,100 -0.04(-6.45%)
May 12, 2022 0.6300 0.6400 0.6200 0.6200 15,740 -0.01(-0.80%)
May 11, 2022 0.6210 0.6550 0.6210 0.6250 21,991 -0.03(-3.85%)
May 10, 2022 0.6900 0.7200 0.6500 0.6500 15,190 -0.02(-2.99%)
May 09, 2022 0.6700 0.6700 0.6500 0.6700 5,991 -0.02(-2.90%)
May 06, 2022 0.6500 0.6900 0.6500 0.6900 11,076 +0.00(+0.03%)
May 05, 2022 0.7500 0.8025 0.6500 0.6898 51,739 -0.06(-8.03%)
May 04, 2022 0.7910 0.8048 0.7500 0.7500 19,210 -0.05(-6.25%)
May 03, 2022 0.8000 0.8000 0.8000 0.8000 2,000 -0.02(-2.56%)
May 02, 2022 0.8200 0.8210 0.8200 0.8210 20,517 +0.00(+0.00%)
Apr 29, 2022 0.8210 0.8390 0.8210 0.8210 4,709 +0.00(+0.00%)
Apr 28, 2022 0.8210 0.8300 0.8210 0.8210 3,572 +0.00(+0.00%)
Apr 27, 2022 0.8200 0.8350 0.8200 0.8210 11,383 +0.01(+0.70%)
Apr 26, 2022 0.8990 0.8990 0.8153 0.8153 6,581 -0.04(-4.65%)
Apr 25, 2022 0.8550 0.8551 0.8110 0.8551 5,020 +0.03(+3.02%)
Apr 22, 2022 0.8100 0.8300 0.8100 0.8300 8,295 +0.02(+2.47%)
Apr 21, 2022 0.8500 0.8500 0.8010 0.8100 10,850 +0.01(+1.12%)
Apr 20, 2022 0.8000 0.8011 0.8000 0.8010 3,220 +0.00(+0.00%)
Apr 19, 2022 0.8255 0.8500 0.8000 0.8010 14,812 -0.03(-4.19%)
Apr 18, 2022 0.8360 0.8360 0.8360 0.8360 536 +0.03(+3.21%)
Apr 14, 2022 0.8100 0.8405 0.8100 0.8100 14,610 +0.00(+0.00%)
Apr 13, 2022 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.12%)
Apr 12, 2022 0.8011 0.8700 0.8010 0.8010 5,000 -0.03(-3.49%)
Apr 11, 2022 0.8355 0.8355 0.7555 0.8300 12,325 -0.01(-1.20%)
Apr 07, 2022 0.8401 0 +0.01(+1.71%)
Apr 06, 2022 0.8825 0.8825 0.8260 0.8260 1,000 +0.01(+0.61%)
Apr 05, 2022 0.8211 0.8211 0.8210 0.8210 2,000 -0.10(-10.76%)
Apr 04, 2022 0.9490 1.000 0.9100 0.9200 11,878 +0.04(+4.55%)
Mar 31, 2022 0.8800 0 +0.00(+0.54%)
Mar 30, 2022 0.8310 0.8753 0.8310 0.8753 15,991 +0.08(+10.23%)
Mar 29, 2022 0.8500 0.8500 0.7941 0.7941 2,920 -0.00(-0.11%)
Mar 28, 2022 0.7941 0.8686 0.7941 0.7950 5,206 +0.00(+0.11%)
Mar 25, 2022 0.8468 0.8468 0.7941 0.7941 2,000 -0.01(-0.80%)
Mar 24, 2022 0.8750 0.8750 0.8005 0.8005 2,700 +0.00(+0.00%)
Mar 23, 2022 0.8005 0.8750 0.8005 0.8005 15,700 -0.02(-3.00%)
Mar 22, 2022 0.8750 0.8750 0.7770 0.8253 13,366 -0.01(-0.69%)
Mar 21, 2022 0.8905 0.9995 0.8310 0.8310 4,500 -0.07(-7.62%)
Mar 18, 2022 0.7220 0.8995 0.7220 0.8995 4,827 -0.10(-10.01%)
Mar 17, 2022 0.7212 0.9995 0.7212 0.9995 1,800 +0.00(+0.01%)
Mar 16, 2022 0.8208 0.9994 0.8075 0.9994 5,225 +0.17(+20.26%)
Mar 15, 2022 0.9155 0.9155 0.8310 0.8310 6,426 -0.17(-16.94%)
Mar 14, 2022 1.040 1.040 0.8310 1.000 1,420 +0.00(+0.05%)
Mar 09, 2022 1.000 20 +0.00(+0.15%)
Mar 08, 2022 0.9985 0.9985 0.9103 0.9985 1,500 -0.00(-0.10%)
Mar 07, 2022 0.9000 0.9995 0.9000 0.9995 7,700 +0.02(+1.99%)
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.