Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Green Technologies Inc (OP: PGTK )

0.4100 +0.0199 (+5.10%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 3, 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 25, 2024 0.3500 0 -0.09(-19.54%)
Apr 23, 2024 0.4350 0 +0.00(+0.00%)
Apr 22, 2024 0.4350 0.4350 0.4350 0.4350 5,000 -0.02(-3.33%)
Apr 16, 2024 0.4500 25 -0.00(-0.22%)
Apr 09, 2024 0.4510 0 +0.00(+0.00%)
Apr 05, 2024 0.4510 0 -0.00(-0.22%)
Apr 03, 2024 0.4520 0 +0.00(+0.22%)
Apr 02, 2024 0.5200 0.5200 0.4510 0.4510 2,847 -0.12(-20.46%)
Mar 26, 2024 0.5670 0 +0.10(+22.73%)
Mar 25, 2024 0.4620 0.4620 0.4620 0.4620 100 -0.05(-9.41%)
Mar 21, 2024 0.5100 10 +0.04(+8.28%)
Mar 20, 2024 0.4710 0.4710 0.4710 0.4710 500 -0.08(-14.35%)
Mar 15, 2024 0.5499 0 -0.01(-1.80%)
Mar 14, 2024 0.5674 0.5674 0.5600 0.5600 36,840 +0.03(+5.46%)
Mar 12, 2024 0.5310 0 -0.07(-11.50%)
Mar 11, 2024 0.5750 0.6000 0.5750 0.6000 660 +0.03(+4.35%)
Mar 08, 2024 0.5990 0.5990 0.5750 0.5750 400 -0.00(-0.09%)
Mar 05, 2024 0.5755 1 +0.00(+0.09%)
Feb 29, 2024 0.5750 0 -0.00(-0.09%)
Feb 28, 2024 0.5816 0.5816 0.5755 0.5755 1,325 -0.00(-0.09%)
Feb 26, 2024 0.5760 0 +0.00(+0.00%)
Feb 23, 2024 0.5760 0.5760 0.5760 0.5760 402 -0.07(-11.34%)
Feb 22, 2024 0.6500 0.6500 0.6497 0.6497 1,551 -0.03(-4.03%)
Feb 21, 2024 0.6700 0.6888 0.6100 0.6770 73,261 +0.20(+40.75%)
Feb 20, 2024 0.4810 0.4810 0.4810 0.4810 1,100 +0.00(+0.00%)
Feb 16, 2024 0.5347 0.5705 0.4810 0.4810 1,800 +0.00(+0.00%)
Feb 14, 2024 0.4810 0 +0.01(+2.34%)
Feb 13, 2024 0.5100 0.6500 0.4700 0.4700 1,981 -0.20(-29.81%)
Feb 12, 2024 0.5700 0.6696 0.4700 0.6696 4,900 +0.16(+31.29%)
Feb 09, 2024 0.6696 0.6696 0.5100 0.5100 9,200 +0.00(+0.00%)
Feb 07, 2024 0.5100 1 +0.05(+11.60%)
Feb 06, 2024 0.4570 0.4570 0.4570 0.4570 2,500 +0.00(+0.00%)
Feb 05, 2024 0.4570 0.4570 0.4570 0.4570 1,200 -0.05(-10.39%)
Feb 02, 2024 0.5100 0.6200 0.4570 0.5100 1,400 +0.09(+20.00%)
Jan 30, 2024 0.4250 0 +0.02(+6.25%)
Jan 26, 2024 0.4000 0 +0.00(+0.00%)
Jan 25, 2024 0.5100 0.5100 0.4000 0.4000 10,950 -0.15(-27.90%)
Jan 24, 2024 0.5548 0.5548 0.5548 0.5548 110 -0.04(-5.97%)
Jan 18, 2024 0.5900 0 -0.06(-9.23%)
Jan 16, 2024 0.6500 0 +0.03(+4.00%)
Jan 09, 2024 0.6250 0 -0.05(-7.41%)
Jan 08, 2024 0.8000 0.8000 0.6750 0.6750 3,460 -0.07(-10.00%)
Jan 05, 2024 0.7500 0.7500 0.7500 0.7500 332 +0.07(+10.29%)
Jan 04, 2024 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jan 03, 2024 0.6500 0.7075 0.6500 0.6800 13,815 +0.03(+4.62%)
Jan 02, 2024 0.6800 0.6800 0.6250 0.6500 2,348 +0.05(+8.33%)
Dec 29, 2023 0.6800 0.6800 0.5150 0.6000 9,026 -0.05(-7.69%)
Dec 27, 2023 0.6500 0 -0.03(-4.41%)
Dec 26, 2023 0.6640 0.6800 0.6640 0.6800 6,357 +0.01(+1.49%)
Dec 22, 2023 0.6000 0.6700 0.6000 0.6700 1,100 +0.00(+0.00%)
Dec 21, 2023 0.6600 0.6700 0.6600 0.6700 1,000 +0.04(+5.51%)
Dec 20, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.04(+5.83%)
Dec 19, 2023 0.5900 0.6800 0.4155 0.6000 6,655 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 3,000 -0.08(-11.76%)
Dec 15, 2023 0.6486 0.6800 0.6200 0.6800 3,746 +0.08(+13.33%)
Dec 14, 2023 0.5600 0.6795 0.5600 0.6000 9,102 -0.05(-7.69%)
Dec 13, 2023 0.6795 0.6795 0.6500 0.6500 400 -0.03(-4.41%)
Dec 12, 2023 0.6800 0.6800 0.6800 0.6800 400 +0.04(+6.25%)
Dec 11, 2023 0.6072 0.6400 0.5520 0.6400 2,911 +0.08(+14.29%)
Dec 08, 2023 0.6100 0.6100 0.5600 0.5600 1,200 -0.04(-6.67%)
Dec 06, 2023 0.6000 0 -0.03(-4.00%)
Dec 05, 2023 0.6250 0.6800 0.6250 0.6250 1,100 -0.05(-6.72%)
Dec 04, 2023 0.6600 0.6800 0.6600 0.6700 9,476 +0.01(+1.52%)
Dec 01, 2023 0.6800 0.6800 0.6300 0.6600 2,200 -0.03(-4.35%)
Nov 30, 2023 0.6600 0.6900 0.6600 0.6900 300 -0.05(-6.57%)
Nov 29, 2023 0.7400 0.7400 0.7385 0.7385 4,922 +0.01(+1.16%)
Nov 28, 2023 0.6900 0.7300 0.6900 0.7300 1,100 +0.04(+5.80%)
Nov 27, 2023 0.6600 0.6900 0.6600 0.6900 1,501 +0.13(+23.21%)
Nov 22, 2023 0.5600 0 -0.13(-18.84%)
Nov 21, 2023 0.6500 0.7000 0.6500 0.6900 3,171 +0.01(+2.22%)
Nov 20, 2023 0.5600 0.7145 0.5600 0.6750 5,900 +0.10(+17.39%)
Nov 17, 2023 0.5750 0.5750 0.5750 0.5750 1,000 +0.06(+12.75%)
Nov 16, 2023 0.6150 0.6750 0.5100 0.5100 22,102 -0.14(-21.32%)
Nov 14, 2023 0.6482 0 +0.05(+8.03%)
Nov 13, 2023 0.6000 0.6000 0.6000 0.6000 475 +0.00(+0.00%)
Nov 10, 2023 0.5200 0.6000 0.5200 0.6000 4,680 +0.09(+17.65%)
Nov 09, 2023 0.4600 0.5100 0.4500 0.5100 18,129 +0.06(+13.33%)
Nov 08, 2023 0.4220 0.4500 0.4100 0.4500 4,500 +0.00(+0.00%)
Nov 07, 2023 0.4450 0.4600 0.4400 0.4500 12,497 +0.04(+9.76%)
Nov 03, 2023 0.4100 440 +0.01(+2.50%)
Nov 02, 2023 0.4000 0.4000 0.4000 0.4000 123 -0.02(-4.76%)
Nov 01, 2023 0.3800 0.4200 0.3800 0.4200 5,130 +0.04(+10.53%)
Oct 30, 2023 0.3800 25 -0.01(-3.18%)
Oct 26, 2023 0.3925 0 +0.01(+3.29%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 100 -0.03(-6.17%)
Oct 20, 2023 0.4050 0 +0.00(+0.00%)
Oct 19, 2023 0.4050 0.4050 0.4050 0.4050 9,903 +0.00(+0.00%)
Oct 17, 2023 0.4050 0 -0.04(-9.94%)
Oct 16, 2023 0.4497 0.4497 0.4050 0.4497 1,249 +0.04(+11.04%)
Oct 12, 2023 0.4050 0 +0.00(+0.00%)
Oct 10, 2023 0.4050 0 -0.01(-2.69%)
Oct 09, 2023 0.4162 0.4162 0.4162 0.4162 449 -0.03(-7.51%)
Oct 06, 2023 0.4500 0.4500 0.4500 0.4500 100 +0.03(+5.88%)
Oct 05, 2023 0.4300 0.4300 0.4250 0.4250 5,125 -0.02(-3.95%)
Oct 04, 2023 0.4300 0.4425 0.4300 0.4425 20,000 -0.01(-2.75%)
Oct 03, 2023 0.4550 0.4550 0.4550 0.4550 4,571 -0.00(-0.28%)
Oct 02, 2023 0.4550 0.4563 0.4550 0.4563 23,247 +0.00(+0.29%)
Sep 27, 2023 0.4550 0 -0.02(-5.21%)
Sep 26, 2023 0.4705 0.4800 0.4705 0.4800 11,229 +0.01(+2.02%)
Sep 20, 2023 0.4705 14 +0.00(+0.00%)
Sep 18, 2023 0.4705 0 +0.00(+0.00%)
Sep 15, 2023 0.5005 0.5005 0.4705 0.4705 10,276 -0.05(-10.47%)
Sep 14, 2023 0.5255 0.5325 0.5255 0.5255 17,738 +0.00(+0.00%)
Sep 13, 2023 0.5255 0.5255 0.5255 0.5255 480 -0.01(-1.31%)
Sep 12, 2023 0.5325 0.5325 0.5325 0.5325 5,000 +0.00(+0.00%)
Sep 11, 2023 0.5325 0.5400 0.5325 0.5325 8,831 +0.01(+1.33%)
Sep 07, 2023 0.5255 0 -0.00(-0.85%)
Sep 05, 2023 0.5300 0 +0.00(+0.86%)
Aug 31, 2023 0.5255 2 -0.01(-2.59%)
Aug 29, 2023 0.5395 0 +0.01(+1.98%)
Aug 28, 2023 0.5290 0.5290 0.5255 0.5290 16,854 +0.01(+1.63%)
Aug 23, 2023 0.5205 0 +0.00(+0.00%)
Aug 22, 2023 0.5205 0.5205 0.5205 0.5205 226 -0.02(-3.79%)
Aug 21, 2023 0.6097 0.6097 0.5410 0.5410 505 -0.07(-11.27%)
Aug 17, 2023 0.6097 0 +0.05(+8.87%)
Aug 16, 2023 0.5200 0.5895 0.5200 0.5600 30,265 +0.04(+7.49%)
Aug 15, 2023 0.5210 0.5210 0.5210 0.5210 400 +0.01(+2.16%)
Aug 10, 2023 0.5100 0 -0.08(-13.49%)
Aug 03, 2023 0.5895 0 -0.00(-0.08%)
Aug 01, 2023 0.5900 25 +0.04(+7.12%)
Jul 31, 2023 0.5015 0.5508 0.5006 0.5508 2,120 +0.05(+10.03%)
Jul 28, 2023 0.5006 0.5548 0.5006 0.5006 436 -0.05(-8.82%)
Jul 26, 2023 0.5490 0 +0.00(+0.00%)
Jul 25, 2023 0.5320 0.5490 0.5320 0.5490 950 +0.05(+9.69%)
Jul 20, 2023 0.5005 0 -0.01(-1.86%)
Jul 14, 2023 0.5100 0 +0.02(+3.55%)
Jul 13, 2023 0.4900 0.4925 0.4900 0.4925 400 -0.01(-1.01%)
Jul 12, 2023 0.4975 0.4975 0.4975 0.4975 600 +0.01(+1.53%)
Jul 11, 2023 0.4900 0.4900 0.4900 0.4900 1,140 +0.00(+0.00%)
Jul 10, 2023 0.4950 0.4950 0.4900 0.4900 500 +0.00(+0.00%)
Jul 07, 2023 0.4900 0.4900 0.4900 0.4900 400 +0.00(+0.00%)
Jul 06, 2023 0.5000 0.5000 0.4900 0.4900 90,556 -0.01(-2.00%)
Jul 05, 2023 0.5000 0.5000 0.5000 0.5000 6,950 -0.04(-6.98%)
Jul 03, 2023 0.5000 0.5375 0.5000 0.5375 600 +0.04(+7.50%)
Jun 30, 2023 0.5000 0.5400 0.5000 0.5000 6,800 +0.01(+1.94%)
Jun 29, 2023 0.4905 0.4905 0.4905 0.4905 113 -0.03(-5.67%)
Jun 27, 2023 0.5200 0 -0.03(-5.45%)
Jun 22, 2023 0.5500 0 +0.05(+10.00%)
Jun 20, 2023 0.5000 0 +0.03(+5.29%)
Jun 14, 2023 0.4749 25 +0.00(+1.04%)
Jun 13, 2023 0.3000 0.5000 0.2803 0.4700 44,712 +0.19(+67.86%)
Jun 08, 2023 0.2800 0 +0.00(+1.71%)
Jun 07, 2023 0.5005 0.5005 0.2000 0.2753 52,689 -0.24(-46.07%)
Jun 06, 2023 0.5105 0.5105 0.5105 0.5105 489 -0.04(-7.18%)
Jun 02, 2023 0.5500 0 +0.05(+10.00%)
May 31, 2023 0.5000 1 +0.00(+0.00%)
May 26, 2023 0.5000 3 +0.09(+21.80%)
May 23, 2023 0.4105 0 -0.01(-2.45%)
May 19, 2023 0.4208 0 -0.05(-10.47%)
May 17, 2023 0.4700 50 +0.00(+0.00%)
May 11, 2023 0.4700 25 -0.04(-7.84%)
May 09, 2023 0.5100 0 +0.04(+9.68%)
May 04, 2023 0.4650 0 +0.02(+3.33%)
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.