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

Planet Green Holdings Corp (NY: PLAG )

0.2280 +0.0137 (+6.39%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2020 2.400 2.520 2.300 2.300 8,800 -0.26(-10.15%)
Jan 30, 2020 2.578 2.578 2.340 2.560 5,133 +0.06(+2.40%)
Jan 29, 2020 2.610 2.660 2.500 2.500 33,621 -0.27(-9.74%)
Jan 28, 2020 2.628 2.770 2.590 2.770 21,879 +0.06(+2.11%)
Jan 27, 2020 2.590 3.160 2.450 2.713 52,659 -0.01(-0.54%)
Jan 24, 2020 2.902 2.914 2.600 2.727 20,900 -0.04(-1.60%)
Jan 23, 2020 2.410 3.000 2.370 2.772 259,798 +0.37(+15.49%)
Jan 22, 2020 2.360 2.470 2.300 2.400 27,744 +0.10(+4.35%)
Jan 21, 2020 2.500 2.500 2.300 2.300 28,968 -0.14(-5.61%)
Jan 17, 2020 2.630 2.630 2.400 2.437 8,400 -0.02(-0.95%)
Jan 16, 2020 2.500 2.537 2.450 2.460 17,715 -0.12(-4.63%)
Jan 15, 2020 2.590 2.677 2.490 2.579 23,897 +0.09(+3.59%)
Jan 14, 2020 2.486 2.645 2.455 2.490 75,303 -0.08(-3.26%)
Jan 13, 2020 2.660 2.660 2.401 2.574 27,966 -0.09(-3.23%)
Jan 10, 2020 2.790 2.800 2.600 2.660 7,400 -0.10(-3.62%)
Jan 09, 2020 2.489 2.800 2.470 2.760 17,559 +0.27(+10.84%)
Jan 08, 2020 2.400 2.490 2.380 2.490 1,460 -0.02(-0.80%)
Jan 07, 2020 2.383 2.518 2.380 2.510 3,435 +0.01(+0.44%)
Jan 06, 2020 2.650 2.650 2.390 2.499 3,785 +0.11(+4.61%)
Jan 03, 2020 2.510 2.510 2.250 2.389 18,300 -0.21(-8.12%)
Jan 02, 2020 2.720 2.720 2.500 2.600 20,909 -0.14(-5.11%)
Dec 31, 2019 2.740 2.780 2.700 2.740 7,000 -0.11(-3.93%)
Dec 30, 2019 2.805 2.852 2.710 2.852 3,194 +0.04(+1.37%)
Dec 27, 2019 2.814 2.814 2.814 2.814 300 +0.09(+3.44%)
Dec 26, 2019 2.905 2.905 2.600 2.720 12,738 -0.14(-4.89%)
Dec 24, 2019 2.800 2.860 2.800 2.860 800 +0.01(+0.34%)
Dec 23, 2019 2.850 2.850 2.850 2.850 137 +0.00(+0.00%)
Dec 20, 2019 2.850 2.850 2.850 2.850 1,500 +0.05(+1.79%)
Dec 19, 2019 2.925 2.925 2.800 2.800 1,620 -0.16(-5.41%)
Dec 18, 2019 3.040 3.040 2.960 2.960 2,247 +0.03(+0.95%)
Dec 17, 2019 2.717 2.985 2.717 2.932 3,069 +0.12(+4.35%)
Dec 16, 2019 2.750 2.811 2.750 2.810 6,659 -0.17(-5.66%)
Dec 13, 2019 2.914 3.020 2.830 2.979 4,900 +0.11(+3.87%)
Dec 12, 2019 2.877 3.002 2.800 2.868 19,150 +0.07(+2.41%)
Dec 11, 2019 2.740 2.900 2.740 2.800 5,700 +0.10(+3.71%)
Dec 10, 2019 2.666 2.700 2.666 2.700 684 +0.04(+1.50%)
Dec 09, 2019 2.655 2.676 2.650 2.660 1,643 -0.04(-1.48%)
Dec 06, 2019 2.870 2.870 2.610 2.700 22,300 -0.15(-5.26%)
Dec 05, 2019 2.909 2.909 2.850 2.850 427 -0.12(-4.04%)
Dec 04, 2019 2.940 2.990 2.900 2.970 6,139 -0.17(-5.41%)
Dec 03, 2019 3.180 3.190 3.020 3.140 2,093 -0.08(-2.48%)
Dec 02, 2019 3.030 3.220 3.020 3.220 18,655 +0.26(+8.78%)
Nov 29, 2019 2.890 2.960 2.770 2.960 9,400 +0.25(+9.23%)
Nov 27, 2019 2.880 2.890 2.700 2.710 8,300 -0.04(-1.45%)
Nov 26, 2019 2.550 2.881 2.550 2.750 4,890 +0.06(+2.23%)
Nov 25, 2019 2.970 3.030 2.600 2.690 9,614 -0.09(-3.24%)
Nov 22, 2019 3.250 3.250 2.780 2.780 6,700 -0.10(-3.48%)
Nov 21, 2019 2.786 3.390 2.740 2.880 49,485 +0.20(+7.47%)
Nov 20, 2019 2.880 2.880 2.560 2.680 23,983 -0.19(-6.62%)
Nov 19, 2019 2.900 2.900 2.800 2.870 7,591 -0.14(-4.65%)
Nov 18, 2019 3.120 3.120 2.900 3.010 27,274 -0.33(-9.75%)
Nov 15, 2019 3.390 3.427 3.237 3.335 3,600 +0.15(+4.55%)
Nov 14, 2019 3.110 3.190 3.100 3.190 9,933 +0.04(+1.27%)
Nov 13, 2019 3.600 3.600 3.147 3.150 31,549 -0.30(-8.70%)
Nov 12, 2019 3.420 3.650 3.420 3.450 57,490 -0.13(-3.63%)
Nov 11, 2019 3.530 3.585 3.510 3.580 1,958 +0.10(+2.84%)
Nov 08, 2019 3.605 3.640 3.481 3.481 15,200 -0.23(-6.16%)
Nov 07, 2019 3.838 3.838 3.700 3.710 10,265 -0.19(-4.86%)
Nov 06, 2019 4.010 4.010 3.850 3.900 12,519 -0.11(-2.75%)
Nov 05, 2019 4.300 4.330 4.010 4.010 33,434 -0.35(-7.99%)
Nov 04, 2019 4.860 4.860 4.280 4.358 10,812 -0.19(-4.22%)
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.