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 (%)
Dec 27, 2018 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 24, 2018 2.470 2.470 2.470 0 -0.48(-16.27%)
Dec 21, 2018 2.800 2.950 2.800 2.950 25,800 +0.20(+7.27%)
Dec 20, 2018 2.750 2.750 2.750 40 +0.00(+0.00%)
Dec 19, 2018 2.635 2.750 2.635 2.750 4,090 +0.05(+1.85%)
Dec 18, 2018 2.650 2.700 2.650 2.700 6,000 +0.10(+3.85%)
Dec 17, 2018 2.500 2.600 2.500 2.600 16,452 +0.10(+4.00%)
Dec 13, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 12, 2018 2.500 2.550 2.500 2.550 1,465 +0.00(+0.00%)
Dec 11, 2018 2.550 2.550 2.550 2.550 909 +0.05(+2.00%)
Dec 10, 2018 2.600 2.600 2.500 2.500 2,250 -0.10(-3.85%)
Dec 07, 2018 2.600 2.700 2.500 2.600 13,500 +0.05(+1.96%)
Dec 06, 2018 2.500 2.790 2.500 2.550 5,831 +0.35(+15.91%)
Dec 04, 2018 2.950 2.950 2.200 2.200 7,400 -0.74(-25.17%)
Dec 03, 2018 1.800 2.940 1.800 2.940 31,140 +1.24(+72.94%)
Nov 30, 2018 1.480 1.708 1.480 1.700 47,000 +0.25(+17.24%)
Nov 28, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Nov 27, 2018 1.350 1.400 1.350 1.400 26,500 +0.00(+0.00%)
Nov 26, 2018 1.400 1.440 1.400 1.400 30,100 -0.09(-6.04%)
Nov 23, 2018 1.430 1.500 1.325 1.490 43,600 -0.04(-2.61%)
Nov 21, 2018 1.530 1.530 1.530 0 +0.18(+13.33%)
Nov 20, 2018 1.340 1.350 1.340 1.350 40,982 +0.00(+0.00%)
Nov 19, 2018 1.350 1.400 1.350 1.350 69,040 +0.05(+3.85%)
Nov 16, 2018 1.300 1.300 1.275 1.300 23,500 +0.00(+0.00%)
Nov 15, 2018 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Nov 14, 2018 1.300 1.300 1.290 1.290 12,200 -0.01(-0.77%)
Nov 13, 2018 1.300 1.300 1.300 1.300 23,700 +0.00(+0.00%)
Nov 12, 2018 1.300 1.300 1.300 1.300 15,000 +0.00(+0.00%)
Nov 09, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Nov 08, 2018 1.300 1.300 1.300 1.300 10,221 +0.00(+0.00%)
Nov 07, 2018 1.300 1.300 1.300 1.300 34,140 +0.00(+0.00%)
Nov 06, 2018 1.300 1.300 1.300 1.300 30,890 +0.00(+0.00%)
Nov 05, 2018 1.250 1.300 1.250 1.300 25,100 +0.00(+0.00%)
Nov 02, 2018 1.300 1.350 1.300 1.300 73,800 +0.00(+0.00%)
Nov 01, 2018 1.300 1.300 1.296 1.300 1,100 +0.05(+4.00%)
Oct 31, 2018 1.250 1.250 1.250 1.250 8,229 -0.05(-3.66%)
Oct 30, 2018 1.295 1.300 1.250 1.298 37,114 +0.05(+3.80%)
Oct 29, 2018 1.210 1.300 1.210 1.250 31,800 +0.04(+3.52%)
Oct 26, 2018 1.250 1.280 1.160 1.208 6,100 -0.09(-7.12%)
Oct 25, 2018 1.498 1.500 1.300 1.300 33,721 -0.10(-7.14%)
Oct 24, 2018 1.450 1.500 1.400 1.400 7,100 +0.00(+0.00%)
Oct 23, 2018 1.340 1.583 1.220 1.400 4,215 -0.10(-6.67%)
Oct 22, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 19, 2018 1.100 1.570 1.100 1.500 3,300 +0.20(+15.38%)
Oct 18, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Oct 17, 2018 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 16, 2018 1.310 1.310 1.300 1.300 10,500 -0.10(-7.14%)
Oct 15, 2018 1.450 1.450 1.400 1.400 3,600 -0.05(-3.45%)
Oct 12, 2018 1.450 1.450 1.450 1.450 26,000 +0.05(+3.57%)
Oct 11, 2018 1.500 1.500 1.010 1.400 2,300 -0.20(-12.50%)
Oct 10, 2018 1.600 1.600 1.600 50 +0.00(+0.00%)
Oct 09, 2018 1.600 1.600 1.600 1.600 100 -0.20(-11.11%)
Oct 03, 2018 1.800 1.800 1.800 0 +0.20(+12.50%)
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.