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 30, 2019 3.570 3.570 3.570 0 -0.18(-4.80%)
Apr 29, 2019 4.060 4.250 3.750 3.750 1,539 -0.30(-7.41%)
Apr 26, 2019 4.150 4.150 4.050 4.050 300 +0.05(+1.25%)
Apr 25, 2019 4.000 4.000 4.000 4.000 821 +0.25(+6.67%)
Apr 24, 2019 3.750 3.750 3.750 3.750 500 +0.25(+7.14%)
Apr 23, 2019 3.500 3.500 3.500 3.500 10,554 +0.06(+1.74%)
Apr 22, 2019 3.500 3.500 3.425 3.440 9,491 -0.06(-1.71%)
Apr 18, 2019 3.500 3.500 3.500 3.500 3,000 +0.00(+0.00%)
Apr 17, 2019 3.500 3.500 3.500 3.500 3,864 +0.00(+0.00%)
Apr 16, 2019 3.500 3.500 3.500 3.500 3,281 +0.00(+0.00%)
Apr 15, 2019 3.260 3.500 3.260 3.500 9,000 +0.30(+9.37%)
Apr 12, 2019 3.200 3.200 3.200 1 +0.00(+0.00%)
Apr 11, 2019 3.164 3.200 3.164 3.200 4,000 -0.01(-0.31%)
Apr 10, 2019 3.180 3.210 3.180 3.210 2,000 -0.04(-1.23%)
Apr 09, 2019 3.250 3.260 3.250 3.250 2,738 +0.00(+0.00%)
Apr 08, 2019 3.100 3.250 3.100 3.250 102,563 +0.07(+2.20%)
Apr 05, 2019 3.110 3.200 3.110 3.180 20,600 +0.07(+2.25%)
Apr 04, 2019 3.100 3.150 3.050 3.110 13,604 +0.01(+0.32%)
Apr 03, 2019 3.100 3.150 3.025 3.100 6,600 +0.05(+1.64%)
Apr 02, 2019 3.050 3.100 3.000 3.050 2,301 +0.05(+1.67%)
Apr 01, 2019 3.000 3.000 3.000 3.000 5,920 +0.00(+0.00%)
Mar 29, 2019 2.990 3.000 2.900 3.000 2,100 +0.10(+3.45%)
Mar 28, 2019 2.900 3.230 2.620 2.900 37,293 +0.00(+0.00%)
Mar 27, 2019 2.880 2.900 2.700 2.900 12,500 +0.00(+0.00%)
Mar 25, 2019 2.900 2.900 2.900 0 +0.20(+7.41%)
Mar 22, 2019 2.850 2.850 2.700 2.700 2,200 -0.20(-6.90%)
Mar 21, 2019 2.840 2.950 2.840 2.900 1,750 +0.06(+2.11%)
Mar 20, 2019 2.750 2.850 2.350 2.840 23,473 +0.09(+3.27%)
Mar 19, 2019 2.750 2.750 2.750 2.750 1,090 +0.00(+0.00%)
Mar 18, 2019 2.750 2.750 2.750 2.750 4,080 +0.00(+0.00%)
Mar 15, 2019 2.740 2.750 2.500 2.750 8,500 +0.00(+0.00%)
Mar 14, 2019 2.540 2.750 2.540 2.750 2,000 -0.05(-1.79%)
Mar 13, 2019 2.800 2.850 2.800 2.800 5,100 -0.05(-1.75%)
Mar 12, 2019 2.600 2.850 2.550 2.850 18,562 +0.25(+9.62%)
Mar 11, 2019 2.550 2.600 2.500 2.600 3,566 -0.17(-6.14%)
Mar 08, 2019 2.700 2.780 2.650 2.770 25,000 +0.03(+1.09%)
Mar 07, 2019 2.750 2.750 2.700 2.740 35,865 -0.01(-0.36%)
Mar 06, 2019 2.550 2.860 2.550 2.750 18,155 +0.20(+7.84%)
Mar 05, 2019 2.260 2.550 2.260 2.550 33,335 +0.29(+12.83%)
Mar 04, 2019 2.450 2.450 2.260 2.260 200 -0.24(-9.60%)
Mar 01, 2019 2.500 2.550 2.450 2.500 107,300 +0.00(+0.00%)
Feb 28, 2019 2.200 2.500 2.160 2.500 11,100 +0.25(+11.11%)
Feb 27, 2019 2.000 2.260 2.000 2.250 11,279 +0.15(+7.14%)
Feb 26, 2019 2.050 2.150 2.050 2.100 4,000 -0.10(-4.55%)
Feb 20, 2019 2.200 2.200 2.200 0 -0.05(-2.22%)
Feb 19, 2019 2.250 2.250 2.250 2.250 146 +0.05(+2.27%)
Feb 15, 2019 2.200 2.200 2.200 2.200 3,100 +0.00(+0.00%)
Feb 14, 2019 2.200 2.200 2.200 13 +0.00(+0.00%)
Feb 13, 2019 2.160 2.200 2.050 2.200 1,200 -0.10(-4.35%)
Feb 12, 2019 2.300 2.300 2.300 50 +0.00(+0.00%)
Feb 08, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 07, 2019 2.080 2.300 1.950 2.300 1,743 +0.00(+0.00%)
Feb 05, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
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.