U.S. Markets closed

Pacific Green Technologies Inc. (PGTK)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0000+0.2000 (+25.00%)
At close: 9:48AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20200.80001.00000.80001.00001.0000200
Oct 22, 20201.00001.00000.80000.80000.800015,300
Oct 21, 20201.00001.00001.00001.00001.0000400
Oct 20, 20201.10001.15001.10001.15001.150015,600
Oct 19, 20201.10001.10001.10001.10001.10003,000
Oct 16, 20201.09001.09000.95001.00001.0000100
Oct 15, 20201.00001.00001.00001.00001.0000-
Oct 14, 20201.09001.09000.95001.00001.00002,600
Oct 13, 20200.92000.92000.91000.91000.91001,000
Oct 12, 20200.88000.93000.88000.93000.93001,600
Oct 09, 20201.10001.10001.10001.10001.1000-
Oct 08, 20200.99001.10000.83001.10001.10002,900
Oct 07, 20201.05001.10000.99001.02001.0200800
Oct 06, 20201.05001.05001.05001.05001.0500100
Oct 05, 20201.00001.00001.00001.00001.0000-
Oct 02, 20201.11001.11001.00001.00001.00001,600
Oct 01, 20201.10001.10001.00001.00001.0000700
Sep 30, 20201.10001.10001.00001.00001.0000400
Sep 29, 20201.04001.09000.85001.00001.00003,100
Sep 28, 20201.03001.03000.86001.00001.00002,400
Sep 25, 20201.04001.04000.90000.90000.90002,000
Sep 24, 20201.07001.08001.00001.00001.00001,700
Sep 23, 20201.00001.00001.00001.00001.0000-
Sep 22, 20201.15001.15000.75001.00001.000025,900
Sep 21, 20201.01001.19000.85001.11001.110025,600
Sep 18, 20200.80000.80000.80000.80000.8000-
Sep 17, 20200.80000.90000.80000.80000.8000800
Sep 16, 20200.80000.80000.80000.80000.8000400
Sep 15, 20200.80000.90000.75000.87000.870020,000
Sep 14, 20200.90000.90000.80000.80000.80001,000
Sep 11, 20200.81000.90000.81000.90000.9000700
Sep 10, 20200.90000.90000.69000.86000.860022,300
Sep 09, 20200.78000.85000.78000.78000.78004,800
Sep 08, 20200.90000.90000.90000.90000.9000200
Sep 04, 20200.64000.70000.63000.70000.700027,200
Sep 03, 20200.68000.68000.68000.68000.6800200
Sep 02, 20200.71000.71000.62000.70000.700042,600
Sep 01, 20200.76000.76000.70000.76000.76005,600
Aug 31, 20200.90000.90000.80000.80000.800012,900
Aug 28, 20200.94000.94000.77000.80000.800021,400
Aug 27, 20201.05001.10000.90000.90000.90002,100
Aug 26, 20201.05001.10000.80001.00001.00006,100
Aug 25, 20201.08001.08001.00001.00001.00004,700
Aug 24, 20201.13001.20001.10001.10001.100018,500
Aug 21, 20201.14001.14001.05001.05001.05003,800
Aug 20, 20201.05001.05001.01001.01001.01002,700
Aug 19, 20201.14001.15001.05001.05001.05009,300
Aug 18, 20201.20001.20001.10001.15001.15002,800
Aug 17, 20201.25001.25001.20001.24001.24001,600
Aug 14, 20201.25001.29001.20001.25001.2500500
Aug 13, 20201.43001.43001.15001.20001.20003,600
Aug 12, 20201.12001.20001.10001.20001.20004,400
Aug 11, 20201.30001.30001.15001.15001.15001,900
Aug 10, 20201.43001.43001.25001.25001.2500600
Aug 07, 20201.28001.30001.25001.30001.3000800
Aug 06, 20201.32001.32001.15001.25001.25002,000
Aug 05, 20201.32001.32001.32001.32001.3200900
Aug 04, 20201.32001.32001.32001.32001.3200100
Aug 03, 20201.30001.30001.02001.30001.30002,600
Jul 31, 20201.39001.39001.10001.35001.35007,000
Jul 30, 20201.32001.50001.32001.40001.40009,300
Jul 29, 20201.35001.35001.26001.32001.32001,500
Jul 28, 20201.27001.27001.27001.27001.2700-
Jul 27, 20201.29001.29001.27001.27001.2700700
Jul 24, 20201.31001.31001.05001.25001.25005,500
Jul 23, 20201.25001.31001.02001.31001.31002,800
Jul 22, 20201.50001.50001.20001.32001.32008,600
Jul 21, 20201.30001.32001.20001.32001.32006,000
Jul 20, 20201.40001.40001.35001.35001.35001,200
Jul 17, 20201.36001.40001.14001.39001.39006,800
Jul 16, 20201.50001.50001.50001.50001.5000100
Jul 15, 20201.32001.32001.30001.31001.31002,700
Jul 14, 20201.32001.32001.32001.32001.3200200
Jul 13, 20201.50001.50001.32001.32001.3200600
Jul 10, 20201.28001.31001.28001.31001.31001,700
Jul 09, 20201.31001.31001.31001.31001.3100300
Jul 08, 20201.31001.32001.23001.31001.31006,000
Jul 07, 20201.31001.32001.31001.32001.32001,800
Jul 06, 20201.40001.40001.40001.40001.4000200
Jul 02, 20201.40001.40001.35001.35001.3500500
Jul 01, 20201.40001.40001.40001.40001.40004,000
Jun 30, 20201.35001.40001.35001.39001.39003,300
Jun 29, 20201.45001.45001.40001.40001.40001,700
Jun 26, 20201.38001.65001.25001.49001.490022,600
Jun 25, 20201.47001.48001.45001.48001.4800700
Jun 24, 20201.47001.48001.45001.48001.4800800
Jun 23, 20201.47001.47001.45001.46001.4600700
Jun 22, 20201.45001.50001.45001.48001.48005,900
Jun 19, 20201.46001.46001.46001.46001.4600300
Jun 18, 20201.50001.51001.45001.45001.45004,400
Jun 17, 20201.45001.55001.42001.55001.5500500
Jun 16, 20201.60001.61001.60001.60001.60005,300
Jun 15, 20201.60001.60001.60001.60001.6000200
Jun 12, 20201.60001.60001.60001.60001.60006,100
Jun 11, 20201.73001.73001.37001.73001.73003,600
Jun 10, 20201.74001.74001.70001.74001.74001,400
Jun 09, 20201.70001.72001.56001.60001.60005,100
Jun 08, 20201.80001.80001.60001.74001.74008,700
Jun 05, 20201.90001.90001.55001.79001.79007,900
Jun 04, 20201.90001.90001.85001.90001.900015,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...