Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Planet Green Holdings Corp (NY: PLAG )

0.2202 -0.0078 (-3.42%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 31, 2019 3.000 3.340 2.800 2.810 58,242 -0.10(-3.54%)
Jan 30, 2019 2.808 2.938 2.760 2.913 31,017 +0.21(+7.90%)
Jan 29, 2019 2.700 2.820 2.700 2.700 4,316 +0.00(+0.00%)
Jan 28, 2019 2.670 2.841 2.670 2.700 6,590 +0.05(+1.89%)
Jan 25, 2019 2.770 2.845 2.650 2.650 14,400 -0.13(-4.68%)
Jan 24, 2019 3.010 3.090 2.620 2.780 48,185 -0.17(-5.76%)
Jan 23, 2019 2.550 3.030 2.400 2.950 48,516 +0.43(+17.06%)
Jan 22, 2019 2.640 2.759 2.470 2.520 13,225 -0.17(-6.15%)
Jan 18, 2019 2.990 3.082 2.660 2.685 23,800 -0.21(-7.41%)
Jan 17, 2019 2.710 3.100 2.710 2.900 67,541 +0.20(+7.41%)
Jan 16, 2019 2.720 2.826 2.620 2.700 13,007 -0.05(-1.82%)
Jan 15, 2019 2.900 2.940 2.630 2.750 28,095 -0.15(-5.17%)
Jan 14, 2019 3.091 3.096 2.800 2.900 49,238 -0.22(-7.05%)
Jan 11, 2019 3.140 3.190 3.000 3.120 15,400 -0.01(-0.32%)
Jan 10, 2019 3.140 3.250 2.800 3.130 60,952 +0.00(+0.00%)
Jan 09, 2019 2.580 3.420 2.520 3.130 138,690 +0.55(+21.26%)
Jan 08, 2019 2.510 2.790 2.500 2.581 35,608 +0.07(+2.84%)
Jan 07, 2019 2.410 2.900 2.410 2.510 154,373 +0.08(+3.29%)
Jan 04, 2019 2.300 2.550 2.300 2.430 10,900 +0.06(+2.51%)
Jan 03, 2019 2.412 2.521 2.300 2.371 15,555 -0.15(-5.93%)
Jan 02, 2019 2.490 2.700 2.300 2.520 45,262 +0.07(+2.86%)
Dec 31, 2018 2.350 2.600 2.260 2.450 43,900 +0.11(+4.70%)
Dec 28, 2018 2.430 2.450 2.250 2.340 14,100 +0.04(+1.74%)
Dec 27, 2018 2.230 2.730 2.000 2.300 119,173 +0.22(+10.78%)
Dec 26, 2018 1.950 2.140 1.950 2.076 16,679 +0.08(+3.81%)
Dec 24, 2018 2.190 2.230 1.920 2.000 23,400 -0.11(-5.21%)
Dec 21, 2018 2.360 2.450 2.100 2.110 13,200 -0.30(-12.46%)
Dec 20, 2018 2.427 2.468 2.319 2.410 11,043 +0.00(+0.01%)
Dec 19, 2018 2.566 2.587 2.390 2.410 11,866 -0.07(-2.82%)
Dec 18, 2018 2.490 2.630 2.330 2.480 17,217 +0.05(+2.06%)
Dec 17, 2018 2.600 2.810 2.410 2.430 9,766 -0.21(-7.95%)
Dec 14, 2018 2.900 2.990 2.610 2.640 31,900 -0.31(-10.51%)
Dec 13, 2018 3.020 3.350 2.630 2.950 91,521 +0.01(+0.34%)
Dec 12, 2018 2.859 3.060 2.837 2.940 19,630 +0.07(+2.44%)
Dec 11, 2018 3.158 3.202 2.870 2.870 24,489 -0.26(-8.31%)
Dec 10, 2018 3.630 3.900 3.000 3.130 76,515 -0.45(-12.57%)
Dec 07, 2018 3.510 3.900 3.510 3.580 97,100 -0.03(-0.83%)
Dec 06, 2018 3.630 3.850 3.511 3.610 42,777 -0.14(-3.73%)
Dec 04, 2018 4.090 4.240 3.650 3.750 111,100 -0.35(-8.54%)
Dec 03, 2018 4.250 4.321 4.100 4.100 52,904 -0.15(-3.53%)
Nov 30, 2018 4.090 4.470 4.030 4.250 128,500 -0.07(-1.62%)
Nov 29, 2018 4.000 4.550 3.840 4.320 459,143 +0.34(+8.54%)
Nov 28, 2018 4.079 4.079 3.850 3.980 27,506 -0.07(-1.73%)
Nov 27, 2018 4.000 4.100 3.810 4.050 59,701 +0.13(+3.26%)
Nov 26, 2018 3.770 4.630 3.770 3.922 242,894 +0.16(+4.31%)
Nov 23, 2018 3.680 3.930 3.570 3.760 19,600 -0.25(-6.23%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.16(+4.23%)
Nov 20, 2018 3.760 3.950 3.730 3.847 46,109 +0.12(+3.14%)
Nov 19, 2018 3.610 4.450 3.610 3.730 131,637 -0.35(-8.58%)
Nov 16, 2018 3.690 4.270 3.690 4.080 30,300 +0.34(+9.09%)
Nov 15, 2018 4.000 4.200 3.610 3.740 67,605 -0.53(-12.35%)
Nov 14, 2018 4.200 4.490 4.030 4.267 68,177 +0.03(+0.63%)
Nov 13, 2018 4.310 4.520 4.150 4.240 46,175 -0.34(-7.42%)
Nov 12, 2018 4.450 4.780 4.300 4.580 90,093 -0.17(-3.58%)
Nov 09, 2018 5.250 5.250 4.600 4.750 72,500 -0.25(-5.00%)
Nov 08, 2018 5.080 5.350 4.810 5.000 110,256 -0.10(-1.96%)
Nov 07, 2018 4.860 5.100 4.470 5.100 149,005 +0.16(+3.24%)
Nov 06, 2018 5.020 5.216 4.750 4.940 135,798 -0.36(-6.79%)
Nov 05, 2018 5.010 6.120 5.010 5.300 802,848 +0.50(+10.42%)
Nov 02, 2018 5.070 5.400 4.515 4.800 257,900 -0.40(-7.69%)
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.