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 UNCHANGED
Streaming Delayed 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 (%)
May 23, 2024 0.2430 0.2500 0.2202 0.2202 80,300 -0.01(-3.42%)
May 22, 2024 0.2210 0.2448 0.2130 0.2280 62,382 +0.01(+6.39%)
May 21, 2024 0.2105 0.2500 0.2105 0.2143 66,540 -0.02(-6.91%)
May 20, 2024 0.2400 0.2400 0.2200 0.2302 35,143 -0.01(-4.08%)
May 17, 2024 0.2500 0.2500 0.2116 0.2400 139,867 +0.01(+4.39%)
May 16, 2024 0.2050 0.2429 0.2000 0.2299 190,689 +0.03(+15.88%)
May 15, 2024 0.2026 0.2050 0.1984 0.1984 17,659 -0.00(-0.85%)
May 14, 2024 0.1900 0.2025 0.1900 0.2001 20,704 +0.01(+7.01%)
May 13, 2024 0.1857 0.2047 0.1850 0.1870 36,426 -0.01(-4.05%)
May 10, 2024 0.2001 0.2099 0.1900 0.1949 36,859 -0.01(-2.55%)
May 09, 2024 0.2063 0.2063 0.1999 0.2000 14,741 +0.00(+0.10%)
May 08, 2024 0.2032 0.2100 0.1903 0.1998 418,482 +0.01(+2.83%)
May 07, 2024 0.2037 0.2100 0.1943 0.1943 60,824 -0.01(-4.71%)
May 06, 2024 0.2000 0.2060 0.1963 0.2039 45,619 +0.01(+4.51%)
May 03, 2024 0.1850 0.1991 0.1850 0.1951 17,131 +0.00(+2.58%)
May 02, 2024 0.2100 0.2187 0.1902 0.1902 25,976 +0.00(+0.11%)
May 01, 2024 0.1996 0.2040 0.1900 0.1900 33,824 -0.01(-7.18%)
Apr 30, 2024 0.2004 0.2100 0.1907 0.2047 36,501 +0.00(+2.09%)
Apr 29, 2024 0.2150 0.2166 0.2005 0.2005 11,997 -0.01(-6.74%)
Apr 26, 2024 0.2200 0.2300 0.2034 0.2150 18,052 +0.00(+0.00%)
Apr 25, 2024 0.2263 0.2263 0.1990 0.2150 255,733 -0.01(-2.27%)
Apr 24, 2024 0.2350 0.2350 0.1850 0.2200 206,910 +0.00(+1.62%)
Apr 23, 2024 0.2206 0.2206 0.1980 0.2165 183,002 +0.00(+0.00%)
Apr 22, 2024 0.1700 0.2280 0.1700 0.2165 241,834 +0.04(+21.09%)
Apr 19, 2024 0.2055 0.2055 0.1602 0.1788 214,863 -0.02(-10.60%)
Apr 18, 2024 0.2100 0.2100 0.1712 0.2000 35,176 -0.00(-0.74%)
Apr 17, 2024 0.2100 0.2235 0.1800 0.2015 50,369 -0.02(-10.00%)
Apr 15, 2024 0.2239 356 -0.00(-0.89%)
Apr 12, 2024 0.2101 0.2260 0.2100 0.2259 9,944 -0.00(-0.31%)
Apr 11, 2024 0.2401 0.2401 0.2050 0.2266 14,561 +0.00(+0.71%)
Apr 10, 2024 0.2300 0.2399 0.2226 0.2250 35,382 -0.01(-6.21%)
Apr 09, 2024 0.2500 0.2697 0.2300 0.2399 53,735 -0.00(-0.04%)
Apr 08, 2024 0.2250 0.2422 0.2250 0.2400 49,934 -0.01(-2.56%)
Apr 05, 2024 0.2304 0.2499 0.2300 0.2463 19,660 +0.02(+6.90%)
Apr 04, 2024 0.2343 0.2500 0.2304 0.2304 23,876 -0.00(-1.12%)
Apr 03, 2024 0.2505 0.2505 0.2289 0.2330 92,563 -0.02(-6.87%)
Apr 02, 2024 0.2613 0.2799 0.2502 0.2502 96,443 -0.01(-3.95%)
Apr 01, 2024 0.2887 0.2887 0.2605 0.2605 21,516 +0.00(+0.19%)
Mar 28, 2024 0.3000 0.3000 0.2578 0.2600 34,189 -0.03(-9.91%)
Mar 27, 2024 0.2534 0.2888 0.2534 0.2886 20,272 +0.04(+13.94%)
Mar 26, 2024 0.2521 0.2660 0.2521 0.2533 8,670 -0.01(-4.77%)
Mar 25, 2024 0.2500 0.2791 0.2500 0.2660 16,737 +0.00(+0.04%)
Mar 22, 2024 0.2880 0.2880 0.2659 0.2659 10,103 -0.00(-1.48%)
Mar 21, 2024 0.2804 0.2847 0.2659 0.2699 57,692 -0.01(-3.71%)
Mar 20, 2024 0.2810 0.2900 0.2659 0.2803 22,435 -0.01(-3.34%)
Mar 19, 2024 0.2700 0.2900 0.2659 0.2900 4,508 +0.02(+7.41%)
Mar 18, 2024 0.2900 0.2890 0.2660 0.2700 34,539 -0.01(-3.78%)
Mar 15, 2024 0.2899 0.2899 0.2800 0.2806 7,277 -0.01(-3.21%)
Mar 14, 2024 0.2990 0.2990 0.2756 0.2899 19,922 +0.00(+0.00%)
Mar 13, 2024 0.2899 0.2900 0.2884 0.2899 4,989 +0.00(+0.55%)
Mar 12, 2024 0.2740 0.2899 0.2740 0.2883 37,588 +0.01(+4.84%)
Mar 11, 2024 0.2883 0.2989 0.2701 0.2750 8,223 +0.01(+1.85%)
Mar 08, 2024 0.2698 0.2745 0.2650 0.2700 19,650 -0.01(-3.54%)
Mar 07, 2024 0.2802 0.2802 0.2500 0.2799 32,379 -0.00(-0.04%)
Mar 06, 2024 0.2820 0.3001 0.2781 0.2800 40,198 -0.02(-6.67%)
Mar 05, 2024 0.3000 0.3040 0.2800 0.3000 81,776 -0.00(-1.61%)
Mar 04, 2024 0.3027 0.3050 0.2976 0.3049 24,120 +0.00(+0.76%)
Mar 01, 2024 0.3061 0.3061 0.3000 0.3026 11,307 -0.00(-0.95%)
Feb 29, 2024 0.3082 0.3100 0.3005 0.3055 14,631 -0.00(-1.13%)
Feb 28, 2024 0.3100 0.3100 0.3090 0.3090 8,092 -0.00(-0.32%)
Feb 27, 2024 0.3256 0.3301 0.3081 0.3100 29,529 +0.01(+3.30%)
Feb 26, 2024 0.3400 0.3400 0.2950 0.3001 53,433 -0.02(-6.22%)
Feb 23, 2024 0.3500 0.3720 0.3150 0.3200 54,142 -0.03(-7.78%)
Feb 22, 2024 0.3675 0.3675 0.3470 0.3470 9,831 -0.01(-2.25%)
Feb 21, 2024 0.3600 0.3575 0.3500 0.3550 4,679 -0.00(-0.70%)
Feb 20, 2024 0.3590 0.3600 0.3415 0.3575 5,191 -0.00(-0.14%)
Feb 16, 2024 0.3412 0.3580 0.3412 0.3580 38,501 +0.02(+5.08%)
Feb 15, 2024 0.3478 0.3490 0.3301 0.3407 27,367 -0.01(-2.35%)
Feb 14, 2024 0.3317 0.3489 0.3200 0.3489 35,364 -0.01(-2.79%)
Feb 13, 2024 0.3577 0.3755 0.3400 0.3589 13,261 +0.02(+7.46%)
Feb 12, 2024 0.3800 0.3800 0.3200 0.3340 178,223 -0.02(-4.60%)
Feb 09, 2024 0.3580 0.3879 0.3501 0.3501 4,854 +0.00(+0.95%)
Feb 08, 2024 0.3412 0.3468 0.3316 0.3468 7,435 +0.00(+0.00%)
Feb 07, 2024 0.3510 0.3580 0.3300 0.3468 12,562 -0.00(-0.06%)
Feb 06, 2024 0.3557 0.3579 0.3300 0.3470 13,503 -0.01(-2.45%)
Feb 05, 2024 0.3685 0.4000 0.3300 0.3557 21,093 -0.01(-3.47%)
Feb 02, 2024 0.3624 0.3795 0.3452 0.3685 22,114 -0.01(-3.03%)
Feb 01, 2024 0.3990 0.3990 0.3500 0.3800 30,349 -0.02(-4.76%)
Jan 31, 2024 0.3650 0.3990 0.3650 0.3990 43,761 +0.03(+9.32%)
Jan 30, 2024 0.3805 0.3900 0.3600 0.3650 49,233 -0.02(-5.19%)
Jan 29, 2024 0.4000 0.4000 0.3800 0.3850 25,019 -0.03(-6.78%)
Jan 26, 2024 0.4504 0.4504 0.4099 0.4130 12,591 -0.04(-8.30%)
Jan 25, 2024 0.5113 0.5113 0.4400 0.4504 46,569 -0.03(-6.17%)
Jan 24, 2024 0.4760 0.5000 0.4760 0.4800 8,790 -0.01(-1.44%)
Jan 23, 2024 0.4955 0.5170 0.4870 0.4870 1,861 +0.01(+2.42%)
Jan 22, 2024 0.4876 0.4950 0.4755 0.4755 2,523 -0.02(-3.94%)
Jan 19, 2024 0.5001 0.5151 0.4950 0.4950 8,059 -0.01(-1.98%)
Jan 18, 2024 0.5275 0.5300 0.5050 0.5050 10,565 -0.02(-2.92%)
Jan 17, 2024 0.5629 0.5629 0.5202 0.5202 13,113 +0.00(+0.00%)
Jan 16, 2024 0.5400 0.5460 0.5202 0.5202 17,181 -0.04(-6.77%)
Jan 12, 2024 0.5303 0.5580 0.5140 0.5580 12,156 -0.00(-0.89%)
Jan 11, 2024 0.5800 0.5800 0.5296 0.5630 14,637 -0.01(-2.09%)
Jan 10, 2024 0.5201 0.5800 0.5201 0.5750 56,461 +0.06(+11.33%)
Jan 09, 2024 0.5001 0.5165 0.5001 0.5165 9,249 +0.01(+1.27%)
Jan 08, 2024 0.4900 0.5165 0.4800 0.5100 13,455 +0.04(+7.37%)
Jan 05, 2024 0.4801 0.5100 0.4750 0.4750 18,904 -0.01(-1.06%)
Jan 04, 2024 0.4801 0.4824 0.4801 0.4801 2,038 +0.01(+1.07%)
Jan 03, 2024 0.5040 0.5040 0.4750 0.4750 19,039 -0.02(-3.26%)
Jan 02, 2024 0.5165 0.5165 0.4897 0.4910 21,071 +0.00(+0.39%)
Dec 29, 2023 0.5000 0.5104 0.4800 0.4891 74,983 -0.01(-2.12%)
Dec 28, 2023 0.4500 0.4999 0.4499 0.4997 41,802 +0.04(+8.68%)
Dec 27, 2023 0.4300 0.4600 0.4300 0.4598 30,182 +0.03(+6.93%)
Dec 26, 2023 0.4200 0.4400 0.4100 0.4300 64,706 +0.02(+6.17%)
Dec 22, 2023 0.4020 0.4100 0.3904 0.4050 24,858 -0.00(-1.10%)
Dec 21, 2023 0.3800 0.4100 0.3800 0.4095 28,810 +0.02(+4.12%)
Dec 20, 2023 0.4179 0.4180 0.3902 0.3933 117,552 -0.02(-5.95%)
Dec 19, 2023 0.4100 0.4183 0.3950 0.4182 49,948 +0.01(+2.00%)
Dec 18, 2023 0.4251 0.4290 0.3900 0.4100 63,396 +0.01(+2.02%)
Dec 15, 2023 0.3900 0.4300 0.3900 0.4019 178,571 +0.01(+1.31%)
Dec 14, 2023 0.3900 0.4016 0.3900 0.3967 51,605 +0.02(+4.95%)
Dec 13, 2023 0.3700 0.4150 0.3700 0.3780 207,696 +0.01(+2.94%)
Dec 12, 2023 0.3600 0.3780 0.3599 0.3672 99,858 +0.01(+2.00%)
Dec 11, 2023 0.3412 0.3670 0.3400 0.3600 274,181 +0.03(+8.43%)
Dec 08, 2023 0.3413 0.3460 0.3250 0.3320 44,689 +0.01(+2.12%)
Dec 07, 2023 0.3320 0.3900 0.3150 0.3251 378,952 -0.01(-2.08%)
Dec 06, 2023 0.3500 0.3650 0.3310 0.3320 33,255 -0.02(-6.48%)
Dec 05, 2023 0.3600 0.3696 0.3401 0.3550 58,217 -0.00(-1.33%)
Dec 04, 2023 0.3604 0.3618 0.3502 0.3598 7,878 +0.01(+2.74%)
Dec 01, 2023 0.3501 0.3550 0.3500 0.3502 25,284 +0.00(+0.06%)
Nov 30, 2023 0.3470 0.3900 0.3330 0.3500 47,173 +0.00(+0.86%)
Nov 29, 2023 0.3455 0.3500 0.3100 0.3470 57,045 +0.00(+0.43%)
Nov 28, 2023 0.3482 0.3509 0.3323 0.3455 27,867 +0.00(+1.41%)
Nov 27, 2023 0.3659 0.3659 0.3407 0.3407 29,049 -0.03(-6.89%)
Nov 24, 2023 0.3836 0.3836 0.3650 0.3659 10,310 -0.02(-4.61%)
Nov 22, 2023 0.3750 0.3900 0.3600 0.3836 13,945 +0.02(+6.56%)
Nov 21, 2023 0.3400 0.3799 0.3400 0.3600 12,233 +0.01(+2.86%)
Nov 20, 2023 0.3738 0.4090 0.3403 0.3500 234,333 -0.03(-7.65%)
Nov 17, 2023 0.4084 0.4084 0.3300 0.3790 222,393 -0.03(-7.58%)
Nov 16, 2023 0.3740 0.4253 0.3740 0.4101 121,354 -0.01(-2.36%)
Nov 15, 2023 0.4350 0.4350 0.3880 0.4200 92,583 -0.01(-2.33%)
Nov 14, 2023 0.4725 0.4725 0.4060 0.4300 55,992 +0.01(+1.18%)
Nov 13, 2023 0.5300 0.5300 0.4175 0.4250 509,638 -0.13(-22.73%)
Nov 10, 2023 0.5263 0.5500 0.5152 0.5500 10,378 +0.03(+4.76%)
Nov 09, 2023 0.5500 0.5500 0.5200 0.5250 6,221 -0.03(-4.55%)
Nov 08, 2023 0.5600 0.5600 0.5223 0.5500 123,515 +0.00(+0.73%)
Nov 07, 2023 0.5578 0.5578 0.5222 0.5460 22,128 +0.01(+2.77%)
Nov 06, 2023 0.5450 0.5450 0.5313 0.5313 5,958 -0.00(-0.69%)
Nov 03, 2023 0.5499 0.5500 0.5350 0.5350 21,935 -0.02(-2.73%)
Nov 02, 2023 0.5800 0.5890 0.5360 0.5500 88,092 +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.