PGP.V - Power Group Projects Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.07000.07500.07000.07000.0700107,000
Oct 10, 20190.08000.08000.08000.08000.0800-
Oct 09, 20190.09000.09000.08000.08000.080062,787
Oct 08, 20190.09000.09000.08500.08500.0850169,122
Oct 07, 20190.10500.10500.09500.09500.0950133,500
Oct 04, 20190.11000.11000.11000.11000.1100-
Oct 03, 20190.11000.11000.11000.11000.1100-
Oct 02, 20190.11000.11000.11000.11000.11001,400
Oct 01, 20190.10000.10000.10000.10000.1000-
Sep 30, 20190.10000.10000.10000.10000.100030,500
Sep 27, 20190.10500.10500.10500.10500.1050-
Sep 26, 20190.10500.10500.10500.10500.1050-
Sep 25, 20190.10500.10500.10500.10500.105050,000
Sep 24, 20190.10500.10500.10500.10500.1050-
Sep 23, 20190.10500.10500.10500.10500.1050-
Sep 20, 20190.10500.10500.10500.10500.10501,500
Sep 19, 20190.10500.10500.10500.10500.1050-
Sep 18, 20190.10500.10500.10500.10500.1050-
Sep 17, 20190.10500.10500.10500.10500.105015,000
Sep 16, 20190.09500.10500.09500.10500.105039,450
Sep 13, 20190.09500.09500.09500.09500.09502,000
Sep 12, 20190.09000.10000.09000.09000.0900255,800
Sep 11, 20190.10000.10000.10000.10000.100027,000
Sep 10, 20190.10500.10500.10500.10500.10505,000
Sep 09, 20190.11000.11000.10500.10500.105085,000
Sep 06, 20190.10500.12000.10500.12000.120016,000
Sep 05, 20190.11000.11000.11000.11000.1100-
Sep 04, 20190.11000.11000.11000.11000.1100-
Sep 03, 20190.10500.11000.10500.11000.1100310,600
Aug 30, 20190.11000.11000.11000.11000.1100-
Aug 29, 20190.10500.11000.10500.11000.110047,100
Aug 28, 20190.09500.09500.09500.09500.095048,100
Aug 27, 20190.10500.11000.10500.11000.110014,000
Aug 26, 20190.10500.10500.10500.10500.1050-
Aug 23, 20190.10500.10500.10500.10500.1050-
Aug 22, 20190.10500.10500.10500.10500.105036,500
Aug 21, 20190.09500.11000.09000.11000.1100236,100
Aug 20, 20190.09500.09500.09500.09500.09504,000
Aug 19, 20190.11000.11000.10500.10500.10509,000
Aug 16, 20190.10500.10500.10500.10500.10506,000
Aug 15, 20190.10500.10500.10500.10500.1050-
Aug 14, 20190.10500.10500.10500.10500.1050-
Aug 13, 20190.10500.10500.10500.10500.1050-
Aug 12, 20190.10500.10500.10500.10500.1050-
Aug 09, 20190.10500.10500.10500.10500.1050-
Aug 08, 20190.10500.10500.10500.10500.1050-
Aug 07, 20190.10500.10500.10500.10500.1050500
Aug 06, 20190.12000.12000.12000.12000.1200-
Aug 02, 20190.10500.12000.10500.12000.1200219,150
Aug 01, 20190.10500.11000.10500.11000.110030,000
Jul 31, 20190.10500.11000.10500.11000.1100195,410
Jul 30, 20190.10000.10000.10000.10000.1000-
Jul 29, 20190.09000.11000.09000.10000.100036,020
Jul 26, 2019------
Jul 25, 20190.09000.09000.09000.09000.090015,000
Jul 24, 20190.09000.09000.09000.09000.0900629
Jul 23, 20190.10000.10000.10000.10000.10002,400
Jul 22, 20190.10500.10500.09500.09500.09503,000
Jul 19, 20190.09500.09500.09000.09500.095034,000
Jul 18, 20190.10000.10000.10000.10000.100017,900
Jul 17, 20190.10000.10000.10000.10000.10002,650
Jul 16, 20190.09000.11000.09000.11000.110079,564
Jul 15, 20190.09000.09000.09000.09000.0900-
Jul 12, 20190.09500.09500.09000.09000.090012,050
Jul 11, 20190.10000.10000.09500.09500.09505,300
Jul 10, 20190.10000.10000.10000.10000.100015,840
Jul 09, 20190.10500.10500.09500.09500.09508,500
Jul 08, 20190.09500.10000.09500.10000.10003,000
Jul 05, 20190.09500.10000.09500.10000.10004,300
Jul 04, 20190.09500.09500.09500.09500.0950-
Jul 03, 20190.09500.09500.09500.09500.0950-
Jul 02, 20190.10000.10000.09500.09500.095013,500
Jun 28, 20190.10500.10500.10500.10500.1050-
Jun 27, 20190.10500.10500.10500.10500.1050-
Jun 26, 20190.10500.10500.10500.10500.105011,180
Jun 25, 20190.10500.10500.10500.10500.1050-
Jun 24, 20190.11000.11000.10500.10500.105015,000
Jun 21, 20190.11000.11000.11000.11000.1100-
Jun 20, 20190.11000.11000.11000.11000.1100600
Jun 19, 20190.10500.10500.10500.10500.1050-
Jun 18, 20190.10500.10500.10500.10500.10501,500
Jun 17, 20190.12000.12000.11000.11000.110023,000
Jun 14, 20190.12000.12000.12000.12000.120024,500
Jun 13, 20190.11000.12000.10000.12000.12008,000
Jun 12, 20190.11000.12000.10000.12000.120070,690
Jun 11, 20190.09500.09500.09500.09500.0950-
Jun 10, 20190.09500.09500.09500.09500.0950-
Jun 07, 20190.10500.11000.09500.09500.095026,136
Jun 06, 20190.09000.10500.09000.09000.09004,000
Jun 05, 20190.09500.09500.09000.09000.090010,310
Jun 04, 2019------
Jun 03, 20190.09000.09000.09000.09000.090042,750
May 31, 20190.09000.09000.09000.09000.090020,000
May 30, 20190.10500.10500.09000.09000.09008,820
May 29, 20190.09000.09000.09000.09000.09009,100
May 28, 20190.09000.09000.09000.09000.09001,050
May 27, 20190.10500.10500.10500.10500.10501,076
May 24, 20190.09000.09500.09000.09500.095017,955
May 23, 20190.09500.09500.07000.08500.085047,000
May 22, 20190.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...