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: 12:19 PM EDT, May 31, 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 (%)
Dec 31, 2020 1.360 1.360 1.360 5,749 -0.07(-4.90%)
Dec 30, 2020 1.340 1.450 1.340 1.430 5,749 -0.02(-1.38%)
Dec 29, 2020 1.360 1.450 1.300 1.450 11,072 +0.00(+0.00%)
Dec 28, 2020 1.460 1.460 1.310 1.450 17,459 -0.02(-1.36%)
Dec 24, 2020 1.390 1.560 1.390 1.470 19,000 +0.00(+0.00%)
Dec 23, 2020 1.600 1.600 1.290 1.470 55,351 -0.18(-10.91%)
Dec 22, 2020 2.100 2.100 1.100 1.650 99,604 -0.47(-22.17%)
Dec 21, 2020 1.300 4.650 1.300 2.120 529,421 +0.73(+52.52%)
Dec 18, 2020 1.410 1.540 1.200 1.390 28,300 +0.14(+11.20%)
Dec 17, 2020 1.250 1.290 1.250 1.250 17,377 +0.03(+2.46%)
Dec 16, 2020 1.150 1.450 1.150 1.220 22,706 +0.07(+6.09%)
Dec 15, 2020 1.100 1.200 1.100 1.150 28,169 +0.11(+10.58%)
Dec 14, 2020 1.000 1.130 1.000 1.040 50,929 +0.01(+0.97%)
Dec 11, 2020 1.070 1.070 1.030 1.030 11,800 -0.04(-3.74%)
Dec 10, 2020 1.070 1.070 1.000 1.070 1,992 +0.04(+3.88%)
Dec 09, 2020 1.100 1.100 1.010 1.030 5,979 -0.07(-6.36%)
Dec 08, 2020 1.100 1.150 1.100 1.100 17,083 +0.00(+0.00%)
Dec 07, 2020 1.040 1.140 1.010 1.100 19,972 +0.05(+4.76%)
Dec 04, 2020 0.9100 1.070 0.9100 1.050 60,700 +0.07(+7.14%)
Dec 03, 2020 1.000 1.000 0.9650 0.9800 11,294 -0.02(-2.00%)
Dec 02, 2020 0.9100 1.000 0.9098 1.000 22,725 +0.15(+16.96%)
Dec 01, 2020 0.9985 0.9985 0.8550 0.8550 12,046 -0.13(-13.52%)
Nov 30, 2020 0.9200 0.9990 0.9000 0.9887 11,695 -0.02(-2.11%)
Nov 27, 2020 1.000 1.020 0.9101 1.010 6,500 +0.01(+1.00%)
Nov 25, 2020 1.020 1.020 0.9000 1.000 13,800 +0.00(+0.00%)
Nov 24, 2020 1.100 1.120 0.9505 1.000 19,745 -0.02(-1.96%)
Nov 23, 2020 1.000 1.020 0.9500 1.020 8,597 +0.02(+2.00%)
Nov 20, 2020 0.9700 1.000 0.9000 1.000 8,200 +0.00(+0.00%)
Nov 19, 2020 0.8500 1.010 0.8500 1.000 7,852 +0.00(+0.05%)
Nov 18, 2020 0.8200 0.9995 0.8200 0.9995 7,700 +0.18(+21.96%)
Nov 17, 2020 0.9995 0.9995 0.8000 0.8195 11,455 -0.18(-18.01%)
Nov 16, 2020 0.9000 0.9995 0.8015 0.9995 9,790 +0.10(+11.06%)
Nov 13, 2020 1.000 1.000 0.9000 0.9000 1,900 -0.15(-14.29%)
Nov 12, 2020 1.050 1.050 1.000 1.050 330 +0.00(+0.00%)
Nov 11, 2020 1.100 1.100 1.050 1.050 850 +0.00(+0.00%)
Nov 10, 2020 1.000 1.100 1.000 1.050 1,200 +0.05(+5.00%)
Nov 09, 2020 1.090 1.120 0.9000 1.000 3,300 -0.09(-8.26%)
Nov 06, 2020 1.050 1.090 0.9100 1.090 4,100 +0.19(+21.11%)
Nov 04, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 02, 2020 0.9000 0.9000 0.9000 0 -0.15(-14.29%)
Oct 30, 2020 1.100 1.190 1.050 1.050 7,200 -0.05(-4.55%)
Oct 29, 2020 1.000 1.190 1.000 1.100 2,010 +0.10(+10.00%)
Oct 28, 2020 0.8600 1.020 0.8600 1.000 2,332 -0.14(-12.28%)
Oct 27, 2020 1.000 1.140 0.9000 1.140 895 +0.14(+14.00%)
Oct 26, 2020 1.000 1.000 1.000 51 +0.00(+0.00%)
Oct 23, 2020 0.8000 1.000 0.8000 1.000 200 +0.20(+25.00%)
Oct 22, 2020 1.000 1.000 0.8000 0.8000 15,322 -0.20(-20.00%)
Oct 21, 2020 1.000 1.000 1.000 1.000 375 -0.15(-13.04%)
Oct 20, 2020 1.100 1.150 1.100 1.150 15,590 +0.05(+4.55%)
Oct 19, 2020 1.100 1.100 1.100 1.100 3,000 +0.10(+10.00%)
Oct 16, 2020 1.000 1.000 1.000 40 +0.00(+0.00%)
Oct 14, 2020 1.000 1.000 1.000 0 +0.09(+9.88%)
Oct 13, 2020 0.9151 0.9151 0.9101 0.9101 1,000 -0.02(-2.14%)
Oct 12, 2020 0.8810 0.9300 0.8810 0.9300 1,635 -0.17(-15.45%)
Oct 08, 2020 1.100 1.100 1.100 0 +0.08(+7.84%)
Oct 07, 2020 1.050 1.100 0.9900 1.020 781 -0.03(-2.86%)
Oct 06, 2020 1.050 1.050 1.050 1.050 103 +0.05(+5.00%)
Oct 02, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
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.