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: 12:19 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.390 1.390 1.100 1.350 7,000 -0.05(-3.58%)
Jul 30, 2020 1.320 1.500 1.320 1.400 9,277 +0.08(+6.10%)
Jul 29, 2020 1.350 1.350 1.260 1.319 1,463 +0.05(+3.90%)
Jul 28, 2020 1.270 1.270 1.270 123 +0.00(+0.00%)
Jul 27, 2020 1.290 1.290 1.270 1.270 697 +0.02(+1.60%)
Jul 24, 2020 1.310 1.310 1.050 1.250 5,400 -0.06(-4.58%)
Jul 23, 2020 1.250 1.310 1.020 1.310 2,810 -0.01(-0.76%)
Jul 22, 2020 1.500 1.500 1.200 1.320 8,569 +0.00(+0.00%)
Jul 21, 2020 1.300 1.320 1.200 1.320 5,950 -0.03(-2.22%)
Jul 20, 2020 1.400 1.400 1.350 1.350 1,195 -0.04(-2.70%)
Jul 17, 2020 1.360 1.400 1.140 1.387 6,800 -0.11(-7.50%)
Jul 16, 2020 1.500 1.500 1.500 1.500 100 +0.19(+14.50%)
Jul 15, 2020 1.320 1.320 1.300 1.310 2,654 -0.01(-0.76%)
Jul 14, 2020 1.320 1.320 1.320 1.320 200 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.320 1.320 550 +0.01(+0.76%)
Jul 10, 2020 1.280 1.310 1.280 1.310 1,700 +0.00(+0.00%)
Jul 09, 2020 1.310 1.310 1.310 1.310 345 +0.00(+0.00%)
Jul 08, 2020 1.310 1.320 1.230 1.310 5,966 -0.01(-0.76%)
Jul 07, 2020 1.310 1.320 1.310 1.320 1,780 -0.08(-5.71%)
Jul 06, 2020 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Jul 02, 2020 1.400 1.400 1.350 1.350 500 -0.05(-3.57%)
Jul 01, 2020 1.400 1.400 1.400 1.400 4,006 +0.01(+0.72%)
Jun 30, 2020 1.350 1.400 1.350 1.390 3,300 -0.01(-0.71%)
Jun 29, 2020 1.450 1.450 1.400 1.400 1,710 -0.09(-6.04%)
Jun 26, 2020 1.380 1.650 1.250 1.490 22,600 +0.01(+0.68%)
Jun 25, 2020 1.470 1.480 1.450 1.480 726 +0.00(+0.00%)
Jun 24, 2020 1.470 1.480 1.450 1.480 774 +0.02(+1.37%)
Jun 23, 2020 1.470 1.470 1.450 1.460 650 -0.02(-1.35%)
Jun 22, 2020 1.450 1.500 1.450 1.480 5,865 +0.02(+1.37%)
Jun 19, 2020 1.460 1.460 1.460 1.460 200 +0.01(+0.68%)
Jun 18, 2020 1.500 1.510 1.450 1.450 4,400 -0.10(-6.45%)
Jun 17, 2020 1.450 1.550 1.420 1.550 545 -0.05(-3.13%)
Jun 16, 2020 1.600 1.610 1.600 1.600 5,279 +0.00(+0.00%)
Jun 15, 2020 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jun 12, 2020 1.600 1.600 1.600 1.600 6,100 -0.13(-7.51%)
Jun 11, 2020 1.730 1.730 1.370 1.730 3,574 -0.01(-0.57%)
Jun 10, 2020 1.740 1.740 1.700 1.740 1,400 +0.14(+8.75%)
Jun 09, 2020 1.700 1.715 1.560 1.600 5,050 -0.14(-8.05%)
Jun 08, 2020 1.800 1.800 1.600 1.740 8,735 -0.05(-2.79%)
Jun 05, 2020 1.900 1.900 1.550 1.790 7,900 -0.11(-5.79%)
Jun 04, 2020 1.900 1.900 1.850 1.900 15,504 +0.00(+0.00%)
Jun 03, 2020 1.800 2.120 1.800 1.900 55,268 +0.16(+9.20%)
Jun 02, 2020 1.790 1.790 1.610 1.740 2,245 -0.05(-2.79%)
Jun 01, 2020 1.790 1.790 1.790 1.790 100 +0.11(+6.55%)
May 29, 2020 1.750 1.750 1.680 1.680 2,200 -0.11(-6.15%)
May 28, 2020 1.750 1.790 1.690 1.790 2,136 -0.01(-0.56%)
May 27, 2020 1.800 1.800 1.800 1.800 205 +0.00(+0.00%)
May 26, 2020 1.800 1.810 1.800 1.800 11,300 -0.02(-1.10%)
May 22, 2020 1.750 1.850 1.700 1.820 42,700 +0.07(+4.00%)
May 21, 2020 1.700 1.780 1.690 1.750 5,861 +0.05(+2.94%)
May 20, 2020 1.800 1.800 1.675 1.700 5,400 +0.06(+3.66%)
May 19, 2020 1.720 1.900 1.210 1.640 15,506 -0.25(-13.23%)
May 18, 2020 1.600 1.890 1.600 1.890 3,672 +0.29(+18.12%)
May 15, 2020 1.600 1.600 1.600 1.600 300 +0.00(+0.00%)
May 14, 2020 1.600 1.930 1.560 1.600 4,676 +0.00(+0.00%)
May 13, 2020 1.740 1.740 1.580 1.600 5,890 -0.10(-5.88%)
May 12, 2020 1.700 1.700 1.600 1.700 9,777 +0.00(+0.00%)
May 11, 2020 1.700 1.700 1.550 1.700 8,604 +0.00(+0.00%)
May 08, 2020 1.450 1.700 1.450 1.700 5,900 +0.26(+17.81%)
May 07, 2020 1.600 1.600 1.400 1.443 4,677 -0.01(-0.48%)
May 06, 2020 1.680 1.680 1.400 1.450 7,655 -0.23(-13.69%)
May 05, 2020 1.700 1.700 1.680 1.680 1,688 -0.01(-0.59%)
May 04, 2020 1.690 1.730 1.510 1.690 11,388 +0.28(+19.86%)
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.