Skip to main content

Pacific Green Technologies Inc (OP: PGTK )

0.4200 UNCHANGED
Last Price Updated: 3:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.01(+2.13%)
May 04, 2023 0.4650 0 +0.02(+3.33%)
May 01, 2023 0.4500 0 -0.10(-17.43%)
Apr 27, 2023 0.5450 75 -0.01(-0.91%)
Apr 26, 2023 0.5400 0.5500 0.5400 0.5500 4,201 +0.05(+10.00%)
Apr 25, 2023 0.4700 0.5000 0.4700 0.5000 278 -0.02(-3.85%)
Apr 24, 2023 0.5200 0.5200 0.5200 0.5200 13,500 -0.00(-0.86%)
Apr 21, 2023 0.5100 0.5245 0.5100 0.5245 6,250 +0.01(+2.84%)
Apr 20, 2023 0.5100 0.5100 0.5100 0.5100 2,082 -0.02(-3.77%)
Apr 19, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Apr 18, 2023 0.4105 0.5400 0.4105 0.5400 8,816 +0.00(+0.00%)
Apr 17, 2023 0.5100 0.5400 0.5100 0.5400 1,305 +0.00(+0.00%)
Apr 14, 2023 0.4100 0.5400 0.4100 0.5400 11,045 -0.01(-1.82%)
Apr 13, 2023 0.5100 0.5500 0.5100 0.5500 2,560 +0.01(+1.85%)
Apr 12, 2023 0.5100 0.5400 0.5100 0.5400 4,975 -0.01(-1.82%)
Apr 11, 2023 0.5100 0.5700 0.5100 0.5500 23,234 -0.02(-3.51%)
Apr 10, 2023 0.5700 0.5700 0.5700 0.5700 7,648 +0.00(+0.00%)
Apr 06, 2023 0.5110 0.5700 0.5110 0.5700 2,200 +0.00(+0.00%)
Apr 04, 2023 0.5700 0 -0.01(-1.72%)
Apr 03, 2023 0.5900 0.5900 0.5110 0.5800 9,184 -0.01(-1.69%)
Mar 30, 2023 0.5900 50 +0.00(+0.00%)
Mar 29, 2023 0.5110 0.5900 0.5110 0.5900 3,470 +0.00(+0.00%)
Mar 27, 2023 0.5900 0 +0.02(+3.42%)
Mar 21, 2023 0.5705 0 +0.00(+0.00%)
Mar 20, 2023 0.5705 0.6050 0.5705 0.5705 1,759 +0.01(+1.87%)
Mar 13, 2023 0.5600 0 +0.00(+0.00%)
Mar 10, 2023 0.5800 0.6100 0.5600 0.5600 16,260 -0.02(-3.45%)
Mar 07, 2023 0.5800 0 +0.03(+5.45%)
Feb 27, 2023 0.5500 0 -0.01(-1.03%)
Feb 24, 2023 0.5885 0.5885 0.5557 0.5557 267 -0.07(-10.57%)
Feb 22, 2023 0.6214 18 +0.07(+11.82%)
Feb 17, 2023 0.5557 0 -0.06(-10.44%)
Feb 16, 2023 0.6205 0.6205 0.6205 0.6205 120 +0.00(+0.00%)
Feb 15, 2023 0.6205 0.6205 0.6205 0.6205 1,500 +0.01(+1.55%)
Feb 10, 2023 0.6110 0 -0.13(-17.38%)
Feb 07, 2023 0.7395 10 +0.01(+1.30%)
Feb 03, 2023 0.7300 1 +0.06(+9.69%)
Feb 02, 2023 0.6655 0.7028 0.6655 0.6655 2,969 +0.00(+0.00%)
Feb 01, 2023 0.6655 0.6655 0.6655 0.6655 270 +0.00(+0.00%)
Jan 31, 2023 0.6655 0.6655 0.6655 0.6655 115 -0.07(-9.16%)
Jan 27, 2023 0.7326 10 +0.07(+10.92%)
Jan 26, 2023 0.7300 0.7300 0.6605 0.6605 3,250 +0.00(+0.00%)
Jan 25, 2023 0.6605 0.6605 0.6605 0.6605 154 -0.03(-4.28%)
Jan 24, 2023 0.6600 0.6900 0.6600 0.6900 410 +0.02(+2.99%)
Jan 23, 2023 0.6797 0.6797 0.6700 0.6700 6,149 -0.01(-1.47%)
Jan 20, 2023 0.6805 0.6805 0.6800 0.6800 7,463 -0.00(-0.07%)
Jan 19, 2023 0.6805 0.6805 0.6805 0.6805 110 +0.01(+1.57%)
Jan 13, 2023 0.6700 0 +0.01(+1.52%)
Jan 11, 2023 0.6600 0 -0.00(-0.08%)
Jan 09, 2023 0.6605 0 +0.00(+0.00%)
Jan 06, 2023 0.6605 0.6605 0.6605 0.6605 140 +0.00(+0.00%)
Jan 05, 2023 0.6605 0.6605 0.6605 0.6605 100 +0.01(+1.46%)
Jan 03, 2023 0.6510 5 +0.00(+0.00%)
Dec 30, 2022 0.6510 0.6510 0.6510 0.6510 100 -0.10(-13.20%)
Dec 28, 2022 0.7500 0 +0.10(+15.38%)
Dec 27, 2022 0.6500 0.6500 0.6500 0.6500 100 +0.02(+3.17%)
Dec 22, 2022 0.6300 0 -0.01(-0.93%)
Dec 21, 2022 0.6359 0.6359 0.6359 0.6359 360 -0.05(-7.96%)
Dec 20, 2022 0.6909 0.6909 0.6909 0.6909 430 +0.00(+0.13%)
Dec 16, 2022 0.6900 13 +0.04(+6.15%)
Dec 15, 2022 0.6505 0.6505 0.6500 0.6500 14,565 -0.05(-7.14%)
Dec 12, 2022 0.7000 0 +0.02(+2.94%)
Dec 09, 2022 0.6730 0.6800 0.6155 0.6800 24,433 -0.09(-11.53%)
Dec 05, 2022 0.7686 0 +0.12(+18.06%)
Dec 02, 2022 0.7600 0.7620 0.5808 0.6510 15,448 -0.11(-14.57%)
Dec 01, 2022 0.7620 0.7620 0.7620 0.7620 125 +0.01(+1.53%)
Nov 30, 2022 0.8210 0.8210 0.7505 0.7505 24,304 -0.07(-8.59%)
Nov 29, 2022 0.8210 0.8210 0.8210 0.8210 547 +0.00(+0.00%)
Nov 23, 2022 0.8210 10 -0.02(-2.06%)
Nov 22, 2022 0.8300 0.8383 0.8300 0.8383 3,001 -0.00(-0.32%)
Nov 21, 2022 0.8410 0.8410 0.8410 0.8410 1,449 -0.13(-13.05%)
Nov 16, 2022 0.9672 0 -0.00(-0.29%)
Nov 11, 2022 0.9700 0 +0.05(+4.88%)
Nov 10, 2022 0.8400 0.9249 0.8400 0.9249 600 +0.09(+11.30%)
Nov 08, 2022 0.8310 15 +0.00(+0.00%)
Nov 07, 2022 0.8200 0.8310 0.8200 0.8310 300 -0.11(-11.31%)
Nov 01, 2022 0.9370 0 +0.12(+15.39%)
Oct 31, 2022 0.8120 0.8120 0.8120 0.8120 104 -0.09(-9.68%)
Oct 28, 2022 0.8990 0.8990 0.8990 0.8990 100 +0.04(+5.08%)
Oct 27, 2022 0.8990 0.8990 0.8555 0.8555 2,335 +0.01(+0.65%)
Oct 25, 2022 0.8500 13 -0.13(-13.27%)
Oct 24, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Oct 21, 2022 0.7500 0.9800 0.7500 0.9800 29,859 +0.18(+23.27%)
Oct 19, 2022 0.7950 0 +0.15(+22.31%)
Oct 18, 2022 0.6500 0.6500 0.6500 0.6500 120 -0.05(-7.14%)
Oct 17, 2022 0.7000 0.7000 0.7000 0.7000 821 +0.00(+0.00%)
Oct 13, 2022 0.7000 0 -0.15(-17.16%)
Oct 12, 2022 0.7686 0.8450 0.7610 0.8450 920 +0.08(+11.04%)
Oct 10, 2022 0.7610 0 -0.12(-13.77%)
Oct 07, 2022 0.8825 0.8825 0.8825 0.8825 474 +0.01(+1.44%)
Oct 05, 2022 0.8700 50 -0.11(-11.22%)
Oct 04, 2022 0.9800 0.9800 0.9800 0.9800 213 +0.09(+10.05%)
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.