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 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%)
Oct 01, 2020 1.100 1.100 1.000 1.000 650 +0.00(+0.00%)
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%)
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.