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 (%)
Oct 30, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 25, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 24, 2017 0.8000 1.000 0.8000 1.000 7,201 +0.05(+5.26%)
Oct 23, 2017 0.8600 0.9500 0.5200 0.9500 5,175 +0.09(+10.47%)
Oct 20, 2017 0.8600 0.8600 0.8600 0.8600 200 -0.14(-14.00%)
Oct 16, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 13, 2017 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Oct 12, 2017 1.000 1.000 1.000 1.000 1,500 +0.01(+1.01%)
Oct 11, 2017 1.000 1.000 0.9900 0.9900 1,400 +0.04(+4.21%)
Oct 10, 2017 1.000 1.000 0.8500 0.9500 92,985 -0.15(-13.64%)
Oct 09, 2017 0.8500 1.100 0.8500 1.100 27,926 +0.26(+30.95%)
Oct 06, 2017 0.7500 0.8400 0.7500 0.8400 4,000 +0.07(+8.67%)
Oct 05, 2017 0.7730 0.8500 0.7730 0.7730 9,000 -0.08(-9.06%)
Oct 04, 2017 0.9000 0.9000 0.8300 0.8500 104,368 -0.15(-15.00%)
Oct 03, 2017 0.5200 1.190 0.5199 1.000 9,182 +0.45(+81.82%)
Sep 29, 2017 0.5500 0.5500 0.5500 1 +0.04(+7.84%)
Sep 28, 2017 0.5000 0.5100 0.4550 0.5100 76,825 +0.11(+27.50%)
Sep 27, 2017 0.4500 0.4500 0.4000 0.4000 63,496 -0.05(-10.21%)
Sep 25, 2017 0.4455 0.4455 0.4455 0 +0.10(+27.29%)
Sep 21, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 20, 2017 0.4500 0.4500 0.3500 0.3500 37,735 +0.10(+40.00%)
Sep 19, 2017 0.2900 0.2900 0.2500 0.2500 18,350 -0.30(-54.55%)
Sep 18, 2017 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Sep 15, 2017 0.4800 0.7000 0.4800 0.5000 29,900 +0.25(+100.00%)
Sep 14, 2017 0.3750 0.3750 0.2500 0.2500 12,200 -0.20(-44.44%)
Sep 13, 2017 0.5500 0.5500 0.4500 0.4500 5,050 -0.25(-35.71%)
Sep 01, 2017 0.7000 0.7000 0.7000 0 +0.20(+40.00%)
Aug 17, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Aug 16, 2017 0.7500 0.7500 0.4500 0.4500 50,000 -0.80(-64.00%)
Aug 04, 2017 1.250 1.250 1.250 0 +0.35(+38.89%)
Aug 03, 2017 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 02, 2017 0.9000 0.9000 0.9000 0.9000 100 +0.39(+77.27%)
Jul 28, 2017 0.5077 0.5077 0.5077 0 -0.10(-16.77%)
Jul 27, 2017 0.6000 0.6100 0.6000 0.6100 2,000 +0.11(+22.00%)
Jul 25, 2017 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Jul 14, 2017 0.4000 0.4000 0.4000 0 -0.11(-21.57%)
Jul 12, 2017 0.5100 0.5100 0.5100 0 -0.67(-56.78%)
Jul 03, 2017 1.180 1.180 1.180 0 +0.18(+18.00%)
Jun 27, 2017 1.000 1.000 1.000 0 -0.14(-12.28%)
Jun 26, 2017 1.140 1.140 1.140 1.140 790 +0.09(+8.57%)
Jun 23, 2017 0.9900 1.050 0.9000 1.050 31,900 +0.50(+92.31%)
Jun 19, 2017 0.5460 0.5460 0.5460 0 -0.15(-22.00%)
Jun 13, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 08, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 02, 2017 0.7000 0.7000 0.7000 0 -0.31(-30.69%)
May 12, 2017 1.010 1.010 1.010 0 -0.06(-5.61%)
Apr 25, 2017 1.070 1.070 1.070 0 -0.08(-6.96%)
Apr 17, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 12, 2017 1.150 1.150 1.150 0 +0.03(+2.68%)
Apr 07, 2017 1.120 1.120 1.120 0 -0.06(-5.08%)
Apr 06, 2017 1.050 1.180 1.050 1.180 31,272 +0.17(+16.83%)
Apr 05, 2017 1.010 1.010 1.010 1.010 379 -0.01(-0.98%)
Apr 04, 2017 1.020 1.020 1.020 1.020 10,000 +0.01(+0.99%)
Apr 03, 2017 1.050 1.060 1.010 1.010 16,243 -0.04(-3.81%)
Mar 30, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 23, 2017 1.050 1.050 1.050 0 -0.15(-12.50%)
Mar 17, 2017 1.200 1.200 1.200 0 -0.20(-14.29%)
Feb 16, 2017 1.400 1.400 1.400 0 -0.10(-6.67%)
Feb 03, 2017 1.500 1.500 1.500 3 -0.10(-6.25%)
Feb 02, 2017 1.620 1.620 1.600 1.600 1,777 +0.00(+0.00%)
Jan 24, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 13, 2017 1.600 1.600 1.600 0 -0.60(-27.27%)
Jan 12, 2017 2.190 2.200 2.162 2.200 2,570 +0.66(+42.86%)
Jan 10, 2017 1.540 1.540 1.540 13 -0.66(-30.00%)
Jan 09, 2017 1.900 2.200 1.900 2.200 1,980 +0.70(+46.67%)
Jan 05, 2017 1.500 1.500 1.500 2 -0.90(-37.50%)
Dec 29, 2016 2.400 2.400 2.400 0 -0.07(-2.83%)
Dec 16, 2016 2.470 2.470 2.470 0 +1.00(+68.03%)
Dec 14, 2016 1.470 1.470 1.470 0 -0.63(-30.00%)
Dec 13, 2016 2.500 2.500 2.100 2.100 1,996 -0.40(-16.00%)
Dec 07, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 06, 2016 2.500 2.500 2.500 2.500 4,000 +0.00(+0.00%)
Dec 05, 2016 1.800 2.500 1.200 2.500 2,802 +0.00(+0.00%)
Dec 02, 2016 2.500 2.500 2.490 2.500 2,564 +0.58(+30.21%)
Nov 30, 2016 1.920 1.920 1.920 98 +0.19(+10.98%)
Nov 25, 2016 1.730 1.730 1.730 0 +0.03(+1.76%)
Nov 23, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 11, 2016 1.700 1.700 1.700 0 +0.40(+30.77%)
Nov 09, 2016 1.300 1.300 1.300 0 -0.20(-13.33%)
Nov 08, 2016 1.500 1.500 1.500 1.500 275 +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.