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: 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 (%)
Mar 31, 2021 2.150 2.230 2.090 2.220 43,218 +0.13(+6.22%)
Mar 30, 2021 2.035 2.290 2.020 2.090 64,239 +0.03(+1.46%)
Mar 29, 2021 2.100 2.100 2.020 2.060 15,125 +0.03(+1.48%)
Mar 26, 2021 2.150 2.460 2.030 2.030 12,900 -0.08(-3.56%)
Mar 25, 2021 2.270 2.400 2.020 2.105 56,578 -0.29(-11.92%)
Mar 24, 2021 2.430 2.630 2.230 2.390 23,135 -0.04(-1.65%)
Mar 23, 2021 2.600 2.780 2.280 2.430 48,719 -0.17(-6.54%)
Mar 22, 2021 2.250 2.780 2.150 2.600 122,331 +0.25(+10.64%)
Mar 19, 2021 2.230 2.390 2.140 2.350 37,900 -0.04(-1.67%)
Mar 18, 2021 2.470 2.490 2.230 2.390 39,944 +0.10(+4.37%)
Mar 17, 2021 2.310 2.460 2.200 2.290 21,453 -0.07(-2.97%)
Mar 16, 2021 2.410 2.450 2.350 2.360 8,450 -0.03(-1.26%)
Mar 15, 2021 2.430 2.500 2.260 2.390 28,789 +0.22(+9.89%)
Mar 12, 2021 2.250 2.700 2.060 2.175 41,500 -0.03(-1.14%)
Mar 11, 2021 2.190 2.200 2.010 2.200 29,726 +0.01(+0.46%)
Mar 10, 2021 2.170 2.200 2.050 2.190 23,644 +0.02(+0.92%)
Mar 09, 2021 1.800 2.180 1.800 2.170 50,260 +0.38(+21.23%)
Mar 08, 2021 1.890 2.275 1.790 1.790 52,644 +0.00(+0.00%)
Mar 05, 2021 2.180 2.180 1.560 1.790 120,100 -0.22(-10.95%)
Mar 04, 2021 2.230 2.350 1.750 2.010 120,298 -0.09(-4.29%)
Mar 03, 2021 2.350 2.690 2.000 2.100 69,190 -0.21(-9.09%)
Mar 02, 2021 2.425 2.690 2.280 2.310 49,756 -0.11(-4.55%)
Mar 01, 2021 2.740 2.760 2.250 2.420 100,879 -0.04(-1.63%)
Feb 26, 2021 2.650 2.740 2.210 2.460 119,200 -0.19(-7.17%)
Feb 25, 2021 3.180 3.180 2.400 2.650 75,919 -0.23(-7.99%)
Feb 24, 2021 3.020 3.210 2.750 2.880 42,128 -0.19(-6.19%)
Feb 23, 2021 3.100 3.460 2.750 3.070 95,357 +0.02(+0.66%)
Feb 22, 2021 3.420 3.490 3.010 3.050 81,750 -0.39(-11.34%)
Feb 19, 2021 3.490 3.760 3.360 3.440 87,600 +0.19(+5.85%)
Feb 18, 2021 3.720 3.760 3.100 3.250 125,409 -0.25(-7.01%)
Feb 17, 2021 2.870 3.500 2.800 3.495 157,113 +0.62(+21.78%)
Feb 16, 2021 3.080 3.150 2.710 2.870 108,270 -0.08(-2.71%)
Feb 12, 2021 3.500 3.750 2.900 2.950 101,900 -0.39(-11.68%)
Feb 11, 2021 2.850 3.400 2.700 3.340 185,733 +0.49(+17.19%)
Feb 10, 2021 2.990 3.000 2.810 2.850 48,941 +0.05(+1.79%)
Feb 09, 2021 2.800 2.990 2.510 2.800 62,727 -0.10(-3.45%)
Feb 08, 2021 2.810 2.980 2.600 2.900 70,601 +0.10(+3.57%)
Feb 05, 2021 2.500 2.990 2.500 2.800 93,000 +0.18(+6.87%)
Feb 04, 2021 2.550 3.000 2.440 2.620 64,571 +0.13(+5.22%)
Feb 03, 2021 2.500 2.500 2.300 2.490 70,077 -0.01(-0.40%)
Feb 02, 2021 2.690 2.755 2.450 2.500 49,543 -0.20(-7.41%)
Feb 01, 2021 2.530 2.760 2.450 2.700 34,047 +0.21(+8.43%)
Jan 29, 2021 2.490 2.550 2.330 2.490 37,200 +0.01(+0.40%)
Jan 28, 2021 2.600 2.650 2.130 2.480 82,616 -0.02(-0.80%)
Jan 27, 2021 3.100 3.450 2.430 2.500 164,941 -0.65(-20.63%)
Jan 26, 2021 2.980 3.500 2.980 3.150 130,158 +0.26(+9.00%)
Jan 25, 2021 2.446 2.960 2.330 2.890 131,830 +0.65(+29.02%)
Jan 22, 2021 2.170 2.430 2.010 2.240 158,500 +0.14(+6.67%)
Jan 21, 2021 2.430 2.430 2.000 2.100 125,390 +0.05(+2.44%)
Jan 20, 2021 2.400 2.410 2.040 2.050 119,569 -0.36(-14.94%)
Jan 19, 2021 3.300 3.300 2.340 2.410 196,908 -0.79(-24.69%)
Jan 15, 2021 2.200 3.700 2.094 3.200 219,500 +1.11(+53.11%)
Jan 14, 2021 2.100 2.420 2.050 2.090 50,893 +0.05(+2.45%)
Jan 13, 2021 1.800 2.310 1.700 2.040 81,848 +0.24(+13.33%)
Jan 12, 2021 1.700 1.990 1.610 1.800 33,539 +0.25(+16.13%)
Jan 11, 2021 1.450 1.830 1.430 1.550 20,435 +0.15(+10.71%)
Jan 08, 2021 1.350 1.450 1.330 1.400 20,500 +0.00(+0.00%)
Jan 07, 2021 1.450 1.450 1.350 1.400 4,466 +0.05(+3.70%)
Jan 06, 2021 1.450 1.450 1.280 1.350 7,161 +0.03(+2.27%)
Jan 05, 2021 1.450 1.450 1.300 1.320 9,831 +0.02(+1.54%)
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.