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 (%)
Apr 22, 2016 2.550 2.550 2.550 0 -0.10(-3.77%)
Apr 21, 2016 2.000 2.650 1.810 2.650 3,999 +0.25(+10.42%)
Apr 18, 2016 2.400 2.400 2.400 78 -0.10(-4.00%)
Apr 15, 2016 2.400 2.500 2.400 2.500 674 -0.12(-4.58%)
Apr 14, 2016 1.150 2.650 1.150 2.620 2,478 +1.62(+162.00%)
Apr 13, 2016 2.470 2.470 1.000 1.000 600 -1.62(-61.83%)
Apr 12, 2016 2.810 3.000 2.620 2.620 3,630 -0.38(-12.67%)
Apr 11, 2016 3.000 3.000 2.890 3.000 8,070 +0.15(+5.26%)
Apr 08, 2016 2.800 2.850 2.800 2.850 2,770 +0.05(+1.79%)
Apr 07, 2016 2.750 2.800 2.750 2.800 9,276 +0.06(+2.19%)
Apr 04, 2016 2.740 2.740 2.740 0 +0.74(+37.00%)
Apr 01, 2016 2.000 2.000 2.000 2.000 250 -1.00(-33.33%)
Mar 28, 2016 3.000 3.000 3.000 0 +1.45(+93.55%)
Mar 23, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 22, 2016 1.500 1.550 1.408 1.550 1,000 +0.05(+3.33%)
Mar 21, 2016 1.100 1.500 1.100 1.500 1,851 -0.05(-3.23%)
Mar 17, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 15, 2016 1.550 1.550 1.550 1 +0.00(+0.00%)
Mar 14, 2016 1.550 1.550 1.550 1.550 2,675 +0.01(+0.65%)
Mar 11, 2016 1.450 1.540 1.415 1.540 2,350 +0.09(+6.21%)
Mar 09, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 08, 2016 1.350 1.450 1.200 1.450 440 +0.11(+8.21%)
Mar 07, 2016 1.340 1.340 1.340 1.340 100 -0.06(-4.29%)
Mar 04, 2016 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Mar 03, 2016 1.330 1.400 1.330 1.400 5,273 +0.10(+7.69%)
Mar 02, 2016 1.260 1.350 1.260 1.300 4,301 -0.05(-3.70%)
Mar 01, 2016 1.250 1.350 1.250 1.350 2,132 +0.10(+8.00%)
Feb 29, 2016 1.010 1.250 1.010 1.250 4,151 +0.00(+0.00%)
Feb 26, 2016 1.000 1.250 1.000 1.250 5,600 +0.44(+54.13%)
Feb 22, 2016 0.8110 0.8110 0.8110 0 -0.19(-18.90%)
Feb 17, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 10, 2016 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 05, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Feb 03, 2016 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Feb 02, 2016 0.8000 0.8000 0.8000 0.8000 1,000 -0.10(-11.11%)
Feb 01, 2016 0.9000 0.9000 0.9000 0.9000 1,000 +0.05(+5.88%)
Jan 27, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 26, 2016 0.8500 0.8500 0.8500 0.8500 2,796 +0.00(+0.00%)
Jan 21, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 19, 2016 0.8500 0.8500 0.8500 0 -0.45(-34.62%)
Jan 15, 2016 1.300 1.300 1.300 0 +0.40(+44.44%)
Jan 14, 2016 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 12, 2016 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jan 04, 2016 1.000 1.000 1.000 0 -0.15(-13.04%)
Dec 31, 2015 1.150 1.150 1.150 0 -0.30(-20.69%)
Dec 29, 2015 1.450 1.450 1.450 0 +0.20(+16.00%)
Dec 24, 2015 1.250 1.250 1.250 0 -0.20(-13.79%)
Dec 23, 2015 1.450 1.450 1.450 1.450 174 +0.00(+0.00%)
Dec 22, 2015 1.450 1.450 1.450 1.450 394 +0.00(+0.00%)
Dec 21, 2015 1.450 1.450 1.450 1.450 1,000 +0.60(+70.59%)
Dec 18, 2015 1.450 1.450 0.8500 0.8500 200 -0.60(-41.38%)
Dec 17, 2015 1.200 1.450 1.200 1.450 2,422 +0.25(+20.83%)
Dec 16, 2015 1.200 1.200 1.200 1.200 873 +0.00(+0.00%)
Dec 15, 2015 1.150 1.200 1.150 1.200 500 +0.19(+18.81%)
Dec 14, 2015 1.010 1.010 1.010 1.010 901 +0.00(+0.00%)
Dec 11, 2015 1.010 1.010 1.010 1.010 1,000 +0.11(+12.22%)
Dec 10, 2015 0.8850 0.9000 0.7800 0.9000 6,200 -0.10(-10.00%)
Dec 09, 2015 0.4000 1.000 0.3011 1.000 14,001 -0.01(-0.99%)
Dec 08, 2015 1.010 1.010 1.010 1.010 1,200 +0.46(+83.64%)
Dec 07, 2015 0.3200 0.5500 0.3200 0.5500 18,500 +0.15(+37.50%)
Dec 03, 2015 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Nov 25, 2015 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 23, 2015 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Nov 20, 2015 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Nov 12, 2015 0.2500 0.2500 0.2500 0 -0.26(-50.98%)
Sep 16, 2015 0.5100 0.5100 0.5100 0 +0.26(+104.00%)
Aug 26, 2015 0.2500 0.2500 0.2500 0 -0.15(-37.50%)
Aug 24, 2015 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
Aug 07, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 05, 2015 0.5500 0.5500 0.5500 0 -0.24(-30.38%)
Aug 04, 2015 0.7900 0.7900 0.7900 0.7900 750 -0.01(-1.25%)
Aug 03, 2015 0.8000 0.8000 0.8000 0.8000 1,007 +0.10(+14.29%)
Jul 23, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 20, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 07, 2015 0.7000 0.7000 0.7000 0 -0.31(-30.69%)
Jul 02, 2015 1.010 1.010 1.010 0 -0.09(-8.18%)
Jun 30, 2015 1.100 1.100 1.100 1 -0.10(-8.33%)
Jun 25, 2015 1.200 1.200 1.200 0 +0.50(+71.43%)
Jun 23, 2015 0.7000 0.7000 0.7000 0 -0.60(-46.15%)
Jun 22, 2015 1.300 1.300 1.300 1.300 1,648 +0.15(+13.04%)
Jun 11, 2015 1.150 1.150 1.150 0 +0.05(+4.55%)
Jun 09, 2015 1.100 1.100 1.100 0 -0.20(-15.38%)
May 21, 2015 1.300 1.300 1.300 0 +0.13(+11.11%)
May 13, 2015 1.170 1.170 1.170 1 +0.19(+19.39%)
May 06, 2015 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
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.