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 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 2.900 2.925 2.900 2.925 1,500 +0.02(+0.86%)
Nov 27, 2019 2.930 2.930 2.900 2.900 5,000 +0.00(+0.00%)
Nov 26, 2019 2.930 2.940 2.900 2.900 4,500 -0.03(-1.02%)
Nov 25, 2019 2.930 2.930 2.600 2.930 1,400 -0.05(-1.64%)
Nov 21, 2019 2.979 2.979 2.979 0 +0.46(+18.21%)
Nov 20, 2019 2.520 2.520 2.520 2.520 108 -0.38(-13.10%)
Nov 18, 2019 2.900 2.900 2.900 0 +0.10(+3.57%)
Nov 15, 2019 2.800 2.800 2.500 2.800 7,400 -0.15(-5.08%)
Nov 14, 2019 2.880 2.950 2.880 2.950 5,530 +0.15(+5.36%)
Nov 13, 2019 2.845 2.845 2.800 2.800 200 +0.00(+0.00%)
Nov 12, 2019 2.900 2.900 2.800 2.800 4,168 -0.10(-3.45%)
Nov 08, 2019 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 07, 2019 2.650 2.900 2.650 2.900 6,527 +0.03(+1.05%)
Nov 05, 2019 2.870 2.870 2.870 0 +0.37(+14.80%)
Nov 04, 2019 2.500 2.500 2.500 1 +0.00(+0.00%)
Nov 01, 2019 2.600 2.600 2.100 2.500 13,500 -0.48(-16.11%)
Oct 31, 2019 2.980 2.980 2.980 2.980 500 +0.48(+19.20%)
Oct 29, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 28, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 25, 2019 2.500 2.500 2.500 2.500 400 +0.13(+5.49%)
Oct 24, 2019 2.570 2.570 2.370 2.370 200 -0.61(-20.47%)
Oct 22, 2019 2.980 2.980 2.980 0 +0.88(+41.90%)
Oct 21, 2019 2.510 2.550 2.100 2.100 12,600 -0.75(-26.32%)
Oct 18, 2019 3.000 3.000 2.400 2.850 8,600 -0.30(-9.52%)
Oct 16, 2019 3.150 3.150 3.150 0 -0.01(-0.38%)
Oct 15, 2019 3.162 3.162 3.162 29 +0.00(+0.00%)
Oct 14, 2019 3.162 3.162 3.162 3.162 101 -0.14(-4.18%)
Oct 10, 2019 3.300 3.300 3.300 0 +0.79(+31.47%)
Oct 07, 2019 2.510 2.510 2.510 0 -0.79(-23.94%)
Oct 03, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 25, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 23, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 20, 2019 3.200 3.300 3.200 3.300 5,400 +0.30(+10.00%)
Sep 19, 2019 3.000 3.000 3.000 3.000 400 -0.30(-9.09%)
Sep 18, 2019 3.300 3.300 3.300 3.300 6,300 -0.10(-2.94%)
Sep 17, 2019 2.950 3.660 2.950 3.400 4,045 +1.00(+41.67%)
Sep 16, 2019 2.590 2.590 2.400 2.400 3,001 -0.05(-2.04%)
Sep 13, 2019 2.450 2.450 2.450 2.450 200 -0.17(-6.49%)
Sep 12, 2019 2.470 2.620 2.470 2.620 1,300 +0.22(+9.17%)
Sep 11, 2019 2.490 2.500 2.400 2.400 400 -0.10(-4.00%)
Sep 10, 2019 2.500 2.500 2.450 2.500 2,201 -0.10(-3.85%)
Sep 09, 2019 2.700 2.700 2.600 2.600 200 +0.10(+3.79%)
Sep 06, 2019 2.470 2.690 2.270 2.505 5,800 -0.29(-10.54%)
Sep 05, 2019 2.804 2.840 2.310 2.800 15,300 -0.05(-1.75%)
Sep 04, 2019 2.850 3.250 2.850 2.850 34,872 +0.00(+0.00%)
Sep 03, 2019 2.840 3.030 2.840 2.850 5,700 +0.00(+0.00%)
Aug 30, 2019 2.850 2.850 2.850 2.850 500 -0.19(-6.25%)
Aug 29, 2019 3.040 3.040 3.040 3.040 120 -0.01(-0.33%)
Aug 28, 2019 3.020 3.050 3.000 3.050 13,008 -0.23(-7.01%)
Aug 22, 2019 3.280 3.280 3.280 0 -0.02(-0.61%)
Aug 20, 2019 3.300 3.300 3.300 0 +0.12(+3.77%)
Aug 19, 2019 3.100 3.200 3.100 3.180 22,034 +0.18(+6.00%)
Aug 15, 2019 3.000 3.000 3.000 0 -0.67(-18.26%)
Aug 13, 2019 3.670 3.670 3.670 0 +0.32(+9.55%)
Aug 12, 2019 3.600 3.650 3.350 3.350 11,400 -0.25(-6.94%)
Aug 09, 2019 3.600 3.600 3.600 1 +0.00(+0.00%)
Aug 07, 2019 3.600 3.600 3.600 0 -0.05(-1.37%)
Aug 06, 2019 3.725 3.725 3.650 3.650 475 -0.05(-1.35%)
Aug 05, 2019 3.750 3.750 3.700 3.700 31,164 -0.05(-1.33%)
Jul 31, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 30, 2019 3.740 3.750 3.740 3.750 4,000 +0.00(+0.00%)
Jul 29, 2019 3.750 3.750 3.750 3.750 6,600 +0.05(+1.35%)
Jul 26, 2019 3.700 3.700 3.700 3.700 2,900 +0.00(+0.00%)
Jul 25, 2019 3.700 3.700 3.700 3.700 100 -0.10(-2.63%)
Jul 24, 2019 3.700 3.800 3.700 3.800 19,594 +0.05(+1.33%)
Jul 23, 2019 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jul 22, 2019 3.800 3.800 3.700 3.750 10,372 +0.05(+1.35%)
Jul 19, 2019 3.700 3.700 3.700 3.700 600 -0.10(-2.63%)
Jul 18, 2019 3.800 3.800 3.800 3.800 225 +0.00(+0.00%)
Jul 17, 2019 3.770 3.880 3.770 3.800 5,416 +0.00(+0.00%)
Jul 16, 2019 3.800 3.800 3.800 3.800 455 +0.00(+0.00%)
Jul 15, 2019 3.800 3.800 3.750 3.800 865 +0.13(+3.54%)
Jul 12, 2019 3.700 3.700 3.670 3.670 600 -0.13(-3.42%)
Jul 11, 2019 3.860 3.860 3.790 3.800 1,500 +0.05(+1.33%)
Jul 10, 2019 3.600 3.750 3.600 3.750 7,351 +0.25(+7.14%)
Jul 09, 2019 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 08, 2019 3.500 3.500 3.500 3.500 100 -0.25(-6.67%)
Jul 05, 2019 3.650 3.750 2.010 3.750 13,700 +0.00(+0.00%)
Jul 02, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2019 3.750 3.750 3.750 3.750 4,250 +0.00(+0.00%)
Jun 26, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 25, 2019 3.800 3.800 3.750 3.750 19,252 -0.05(-1.32%)
Jun 24, 2019 3.800 3.800 3.800 3.800 2,452 +0.00(+0.00%)
Jun 19, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 17, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 13, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 12, 2019 3.800 3.800 3.800 3.800 6,000 +0.00(+0.00%)
Jun 11, 2019 3.800 3.800 3.800 3.800 1,500 -0.01(-0.26%)
Jun 10, 2019 3.850 3.850 3.810 3.810 750 -0.13(-3.30%)
Jun 07, 2019 3.880 3.940 3.880 3.940 200 -0.01(-0.25%)
Jun 06, 2019 4.000 4.000 3.950 3.950 900 -0.05(-1.25%)
Jun 05, 2019 4.000 4.000 4.000 4.000 8,350 +0.00(+0.00%)
Jun 04, 2019 3.990 4.000 3.990 4.000 4,900 -0.25(-5.88%)
Jun 03, 2019 4.250 4.250 4.250 4.250 400 +0.25(+6.25%)
May 31, 2019 3.900 4.000 3.900 4.000 5,100 +0.00(+0.00%)
May 30, 2019 3.990 4.000 3.990 4.000 2,000 +0.25(+6.67%)
May 28, 2019 3.750 3.750 3.750 0 -0.21(-5.36%)
May 22, 2019 3.962 3.962 3.962 0 -0.04(-0.94%)
May 21, 2019 3.780 4.000 3.750 4.000 7,576 +0.20(+5.26%)
May 20, 2019 3.800 3.800 3.800 3.800 100 +0.18(+4.97%)
May 17, 2019 3.760 4.250 3.610 3.620 7,300 -0.13(-3.47%)
May 16, 2019 3.600 3.800 3.600 3.750 1,968 +0.50(+15.38%)
May 15, 2019 3.800 3.800 3.250 3.250 8,000 -0.74(-18.55%)
May 14, 2019 3.990 3.990 3.990 38 +0.00(+0.00%)
May 10, 2019 3.990 3.990 3.990 0 +0.54(+15.65%)
May 09, 2019 3.460 3.460 3.450 3.450 1,294 -0.20(-5.48%)
May 08, 2019 3.400 4.250 3.400 3.650 1,512 +0.35(+10.61%)
May 06, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
May 03, 2019 3.350 3.350 3.300 3.300 400 -0.27(-7.56%)
May 02, 2019 3.570 3.570 3.570 100 +0.00(+0.00%)
Apr 30, 2019 3.570 3.570 3.570 0 -0.18(-4.80%)
Apr 29, 2019 4.060 4.250 3.750 3.750 1,539 -0.30(-7.41%)
Apr 26, 2019 4.150 4.150 4.050 4.050 300 +0.05(+1.25%)
Apr 25, 2019 4.000 4.000 4.000 4.000 821 +0.25(+6.67%)
Apr 24, 2019 3.750 3.750 3.750 3.750 500 +0.25(+7.14%)
Apr 23, 2019 3.500 3.500 3.500 3.500 10,554 +0.06(+1.74%)
Apr 22, 2019 3.500 3.500 3.425 3.440 9,491 -0.06(-1.71%)
Apr 18, 2019 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Apr 17, 2019 3.500 3.500 3.500 3.500 3,864 +0.00(+0.00%)
Apr 16, 2019 3.500 3.500 3.500 3.500 3,281 +0.00(+0.00%)
Apr 15, 2019 3.260 3.500 3.260 3.500 9,000 +0.30(+9.37%)
Apr 12, 2019 3.200 3.200 3.200 1 +0.00(+0.00%)
Apr 11, 2019 3.164 3.200 3.164 3.200 4,000 -0.01(-0.31%)
Apr 10, 2019 3.180 3.210 3.180 3.210 2,000 -0.04(-1.23%)
Apr 09, 2019 3.250 3.260 3.250 3.250 2,738 +0.00(+0.00%)
Apr 08, 2019 3.100 3.250 3.100 3.250 102,563 +0.07(+2.20%)
Apr 05, 2019 3.110 3.200 3.110 3.180 20,600 +0.07(+2.25%)
Apr 04, 2019 3.100 3.150 3.050 3.110 13,604 +0.01(+0.32%)
Apr 03, 2019 3.100 3.150 3.025 3.100 6,600 +0.05(+1.64%)
Apr 02, 2019 3.050 3.100 3.000 3.050 2,301 +0.05(+1.67%)
Apr 01, 2019 3.000 3.000 3.000 3.000 5,920 +0.00(+0.00%)
Mar 29, 2019 2.990 3.000 2.900 3.000 2,100 +0.10(+3.45%)
Mar 28, 2019 2.900 3.230 2.620 2.900 37,293 +0.00(+0.00%)
Mar 27, 2019 2.880 2.900 2.700 2.900 12,500 +0.00(+0.00%)
Mar 25, 2019 2.900 2.900 2.900 0 +0.20(+7.41%)
Mar 22, 2019 2.850 2.850 2.700 2.700 2,200 -0.20(-6.90%)
Mar 21, 2019 2.840 2.950 2.840 2.900 1,750 +0.06(+2.11%)
Mar 20, 2019 2.750 2.850 2.350 2.840 23,473 +0.09(+3.27%)
Mar 19, 2019 2.750 2.750 2.750 2.750 1,090 +0.00(+0.00%)
Mar 18, 2019 2.750 2.750 2.750 2.750 4,080 +0.00(+0.00%)
Mar 15, 2019 2.740 2.750 2.500 2.750 8,500 +0.00(+0.00%)
Mar 14, 2019 2.540 2.750 2.540 2.750 2,000 -0.05(-1.79%)
Mar 13, 2019 2.800 2.850 2.800 2.800 5,100 -0.05(-1.75%)
Mar 12, 2019 2.600 2.850 2.550 2.850 18,562 +0.25(+9.62%)
Mar 11, 2019 2.550 2.600 2.500 2.600 3,566 -0.17(-6.14%)
Mar 08, 2019 2.700 2.780 2.650 2.770 25,000 +0.03(+1.09%)
Mar 07, 2019 2.750 2.750 2.700 2.740 35,865 -0.01(-0.36%)
Mar 06, 2019 2.550 2.860 2.550 2.750 18,155 +0.20(+7.84%)
Mar 05, 2019 2.260 2.550 2.260 2.550 33,335 +0.29(+12.83%)
Mar 04, 2019 2.450 2.450 2.260 2.260 200 -0.24(-9.60%)
Mar 01, 2019 2.500 2.550 2.450 2.500 107,300 +0.00(+0.00%)
Feb 28, 2019 2.200 2.500 2.160 2.500 11,100 +0.25(+11.11%)
Feb 27, 2019 2.000 2.260 2.000 2.250 11,279 +0.15(+7.14%)
Feb 26, 2019 2.050 2.150 2.050 2.100 4,000 -0.10(-4.55%)
Feb 20, 2019 2.200 2.200 2.200 0 -0.05(-2.22%)
Feb 19, 2019 2.250 2.250 2.250 2.250 146 +0.05(+2.27%)
Feb 15, 2019 2.200 2.200 2.200 2.200 3,100 +0.00(+0.00%)
Feb 14, 2019 2.200 2.200 2.200 13 +0.00(+0.00%)
Feb 13, 2019 2.160 2.200 2.050 2.200 1,200 -0.10(-4.35%)
Feb 12, 2019 2.300 2.300 2.300 50 +0.00(+0.00%)
Feb 08, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 07, 2019 2.080 2.300 1.950 2.300 1,743 +0.00(+0.00%)
Feb 05, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 04, 2019 2.300 2.300 2.300 10 +0.00(+0.00%)
Jan 31, 2019 2.300 2.300 2.300 0 -0.05(-2.13%)
Jan 30, 2019 1.910 2.350 1.910 2.350 400 -0.15(-6.00%)
Jan 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 25, 2019 2.500 2.500 2.500 2.500 25,100 +0.00(+0.00%)
Jan 24, 2019 2.500 2.500 2.500 2.500 5,000 +0.00(+0.00%)
Jan 23, 2019 2.500 2.500 2.500 2.500 5,000 -0.05(-1.96%)
Jan 22, 2019 2.450 2.800 2.450 2.550 6,980 +0.12(+4.94%)
Jan 18, 2019 2.430 2.430 2.430 2.430 100 -0.02(-0.82%)
Jan 17, 2019 2.450 2.450 2.450 1 +0.00(+0.00%)
Jan 15, 2019 2.450 2.450 2.450 0 -0.05(-2.00%)
Jan 14, 2019 2.510 2.510 2.500 2.500 5,000 -0.03(-1.19%)
Jan 11, 2019 2.530 2.530 2.530 2.530 1,000 -0.02(-0.78%)
Jan 09, 2019 2.550 2.550 2.550 0 -0.15(-5.56%)
Jan 08, 2019 2.700 2.700 2.700 2.700 2,890 +0.05(+1.89%)
Jan 03, 2019 2.650 2.650 2.650 0 +0.15(+6.00%)
Dec 27, 2018 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 24, 2018 2.470 2.470 2.470 0 -0.48(-16.27%)
Dec 21, 2018 2.800 2.950 2.800 2.950 25,800 +0.20(+7.27%)
Dec 20, 2018 2.750 2.750 2.750 40 +0.00(+0.00%)
Dec 19, 2018 2.635 2.750 2.635 2.750 4,090 +0.05(+1.85%)
Dec 18, 2018 2.650 2.700 2.650 2.700 6,000 +0.10(+3.85%)
Dec 17, 2018 2.500 2.600 2.500 2.600 16,452 +0.10(+4.00%)
Dec 13, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 12, 2018 2.500 2.550 2.500 2.550 1,465 +0.00(+0.00%)
Dec 11, 2018 2.550 2.550 2.550 2.550 909 +0.05(+2.00%)
Dec 10, 2018 2.600 2.600 2.500 2.500 2,250 -0.10(-3.85%)
Dec 07, 2018 2.600 2.700 2.500 2.600 13,500 +0.05(+1.96%)
Dec 06, 2018 2.500 2.790 2.500 2.550 5,831 +0.35(+15.91%)
Dec 04, 2018 2.950 2.950 2.200 2.200 7,400 -0.74(-25.17%)
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.