Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 12:19 PM EDT, May 31, 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 (%)
Jan 30, 2024 0.4250 0 +0.02(+6.25%)
Jan 26, 2024 0.4000 0 +0.00(+0.00%)
Jan 25, 2024 0.5100 0.5100 0.4000 0.4000 10,950 -0.15(-27.90%)
Jan 24, 2024 0.5548 0.5548 0.5548 0.5548 110 -0.04(-5.97%)
Jan 18, 2024 0.5900 0 -0.06(-9.23%)
Jan 16, 2024 0.6500 0 +0.03(+4.00%)
Jan 09, 2024 0.6250 0 -0.05(-7.41%)
Jan 08, 2024 0.8000 0.8000 0.6750 0.6750 3,460 -0.07(-10.00%)
Jan 05, 2024 0.7500 0.7500 0.7500 0.7500 332 +0.07(+10.29%)
Jan 04, 2024 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jan 03, 2024 0.6500 0.7075 0.6500 0.6800 13,815 +0.03(+4.62%)
Jan 02, 2024 0.6800 0.6800 0.6250 0.6500 2,348 +0.05(+8.33%)
Dec 29, 2023 0.6800 0.6800 0.5150 0.6000 9,026 -0.05(-7.69%)
Dec 27, 2023 0.6500 0 -0.03(-4.41%)
Dec 26, 2023 0.6640 0.6800 0.6640 0.6800 6,357 +0.01(+1.49%)
Dec 22, 2023 0.6000 0.6700 0.6000 0.6700 1,100 +0.00(+0.00%)
Dec 21, 2023 0.6600 0.6700 0.6600 0.6700 1,000 +0.04(+5.51%)
Dec 20, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.04(+5.83%)
Dec 19, 2023 0.5900 0.6800 0.4155 0.6000 6,655 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 3,000 -0.08(-11.76%)
Dec 15, 2023 0.6486 0.6800 0.6200 0.6800 3,746 +0.08(+13.33%)
Dec 14, 2023 0.5600 0.6795 0.5600 0.6000 9,102 -0.05(-7.69%)
Dec 13, 2023 0.6795 0.6795 0.6500 0.6500 400 -0.03(-4.41%)
Dec 12, 2023 0.6800 0.6800 0.6800 0.6800 400 +0.04(+6.25%)
Dec 11, 2023 0.6072 0.6400 0.5520 0.6400 2,911 +0.08(+14.29%)
Dec 08, 2023 0.6100 0.6100 0.5600 0.5600 1,200 -0.04(-6.67%)
Dec 06, 2023 0.6000 0 -0.03(-4.00%)
Dec 05, 2023 0.6250 0.6800 0.6250 0.6250 1,100 -0.05(-6.72%)
Dec 04, 2023 0.6600 0.6800 0.6600 0.6700 9,476 +0.01(+1.52%)
Dec 01, 2023 0.6800 0.6800 0.6300 0.6600 2,200 -0.03(-4.35%)
Nov 30, 2023 0.6600 0.6900 0.6600 0.6900 300 -0.05(-6.57%)
Nov 29, 2023 0.7400 0.7400 0.7385 0.7385 4,922 +0.01(+1.16%)
Nov 28, 2023 0.6900 0.7300 0.6900 0.7300 1,100 +0.04(+5.80%)
Nov 27, 2023 0.6600 0.6900 0.6600 0.6900 1,501 +0.13(+23.21%)
Nov 22, 2023 0.5600 0 -0.13(-18.84%)
Nov 21, 2023 0.6500 0.7000 0.6500 0.6900 3,171 +0.01(+2.22%)
Nov 20, 2023 0.5600 0.7145 0.5600 0.6750 5,900 +0.10(+17.39%)
Nov 17, 2023 0.5750 0.5750 0.5750 0.5750 1,000 +0.06(+12.75%)
Nov 16, 2023 0.6150 0.6750 0.5100 0.5100 22,102 -0.14(-21.32%)
Nov 14, 2023 0.6482 0 +0.05(+8.03%)
Nov 13, 2023 0.6000 0.6000 0.6000 0.6000 475 +0.00(+0.00%)
Nov 10, 2023 0.5200 0.6000 0.5200 0.6000 4,680 +0.09(+17.65%)
Nov 09, 2023 0.4600 0.5100 0.4500 0.5100 18,129 +0.06(+13.33%)
Nov 08, 2023 0.4220 0.4500 0.4100 0.4500 4,500 +0.00(+0.00%)
Nov 07, 2023 0.4450 0.4600 0.4400 0.4500 12,497 +0.04(+9.76%)
Nov 03, 2023 0.4100 440 +0.01(+2.50%)
Nov 02, 2023 0.4000 0.4000 0.4000 0.4000 123 -0.02(-4.76%)
Nov 01, 2023 0.3800 0.4200 0.3800 0.4200 5,130 +0.04(+10.53%)
Oct 30, 2023 0.3800 25 -0.01(-3.18%)
Oct 26, 2023 0.3925 0 +0.01(+3.29%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 100 -0.03(-6.17%)
Oct 20, 2023 0.4050 0 +0.00(+0.00%)
Oct 19, 2023 0.4050 0.4050 0.4050 0.4050 9,903 +0.00(+0.00%)
Oct 17, 2023 0.4050 0 -0.04(-9.94%)
Oct 16, 2023 0.4497 0.4497 0.4050 0.4497 1,249 +0.04(+11.04%)
Oct 12, 2023 0.4050 0 +0.00(+0.00%)
Oct 10, 2023 0.4050 0 -0.01(-2.69%)
Oct 09, 2023 0.4162 0.4162 0.4162 0.4162 449 -0.03(-7.51%)
Oct 06, 2023 0.4500 0.4500 0.4500 0.4500 100 +0.03(+5.88%)
Oct 05, 2023 0.4300 0.4300 0.4250 0.4250 5,125 -0.02(-3.95%)
Oct 04, 2023 0.4300 0.4425 0.4300 0.4425 20,000 -0.01(-2.75%)
Oct 03, 2023 0.4550 0.4550 0.4550 0.4550 4,571 -0.00(-0.28%)
Oct 02, 2023 0.4550 0.4563 0.4550 0.4563 23,247 +0.00(+0.29%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.