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 (%)
Nov 30, 2020 2.270 2.270 2.040 2.100 142,254 +0.00(+0.00%)
Nov 27, 2020 2.220 2.235 2.100 2.100 126,400 -0.18(-7.89%)
Nov 25, 2020 2.560 2.560 2.160 2.280 240,000 -0.34(-12.98%)
Nov 24, 2020 2.120 3.100 2.110 2.620 3,179,064 +0.57(+27.80%)
Nov 23, 2020 2.010 2.080 1.970 2.050 72,462 +0.07(+3.54%)
Nov 20, 2020 1.970 1.980 1.930 1.980 43,100 +0.07(+3.66%)
Nov 19, 2020 1.990 1.990 1.900 1.910 37,969 +0.00(+0.00%)
Nov 18, 2020 2.020 2.080 1.900 1.910 58,758 -0.05(-2.55%)
Nov 17, 2020 2.030 2.070 1.960 1.960 79,923 -0.14(-6.67%)
Nov 16, 2020 1.880 2.220 1.880 2.100 616,260 +0.22(+11.70%)
Nov 13, 2020 1.900 1.920 1.880 1.880 42,700 -0.06(-3.09%)
Nov 12, 2020 1.850 1.970 1.850 1.940 11,765 +0.06(+3.19%)
Nov 11, 2020 1.950 1.970 1.880 1.880 33,511 -0.04(-2.08%)
Nov 10, 2020 1.840 1.970 1.840 1.920 53,577 +0.03(+1.59%)
Nov 09, 2020 1.980 1.980 1.890 1.890 34,729 -0.01(-0.53%)
Nov 06, 2020 1.893 1.950 1.850 1.900 23,100 -0.01(-0.52%)
Nov 05, 2020 1.830 1.960 1.830 1.910 37,189 +0.08(+4.37%)
Nov 04, 2020 1.920 1.940 1.830 1.830 16,150 +0.00(+0.00%)
Nov 03, 2020 1.915 1.915 1.810 1.830 26,891 -0.04(-2.14%)
Nov 02, 2020 1.820 1.880 1.800 1.870 15,166 +0.05(+2.75%)
Oct 30, 2020 1.860 1.890 1.770 1.820 44,000 -0.08(-4.21%)
Oct 29, 2020 1.870 1.900 1.860 1.900 12,556 +0.05(+2.70%)
Oct 28, 2020 2.000 2.000 1.800 1.850 85,680 -0.15(-7.50%)
Oct 27, 2020 2.020 2.060 1.960 2.000 67,391 -0.08(-3.85%)
Oct 26, 2020 2.140 2.178 2.032 2.080 76,042 -0.05(-2.35%)
Oct 23, 2020 2.130 2.260 2.060 2.130 177,500 +0.03(+1.55%)
Oct 22, 2020 2.040 2.150 2.000 2.098 84,765 +0.04(+2.07%)
Oct 21, 2020 2.090 2.130 2.020 2.055 68,677 -0.00(-0.24%)
Oct 20, 2020 2.190 2.200 2.010 2.060 171,696 -0.10(-4.63%)
Oct 19, 2020 2.060 2.400 2.060 2.160 349,900 +0.06(+2.86%)
Oct 16, 2020 2.060 2.160 2.010 2.100 157,700 +0.03(+1.45%)
Oct 15, 2020 1.960 2.150 1.900 2.070 138,099 +0.11(+5.61%)
Oct 14, 2020 1.910 1.975 1.910 1.960 32,413 -0.06(-2.97%)
Oct 13, 2020 1.880 2.060 1.825 2.020 81,032 +0.17(+8.89%)
Oct 12, 2020 1.915 1.915 1.810 1.855 59,020 -0.03(-1.85%)
Oct 09, 2020 2.040 2.040 1.890 1.890 60,300 -0.11(-5.50%)
Oct 08, 2020 2.100 2.190 1.930 2.000 129,045 -0.14(-6.54%)
Oct 07, 2020 1.970 2.500 1.960 2.140 718,634 +0.23(+11.94%)
Oct 06, 2020 1.956 1.970 1.910 1.912 32,130 -0.07(-3.45%)
Oct 05, 2020 1.900 1.980 1.900 1.980 41,431 +0.06(+3.13%)
Oct 02, 2020 1.870 1.940 1.833 1.920 33,100 -0.02(-1.03%)
Oct 01, 2020 1.960 2.000 1.890 1.940 60,937 -0.02(-1.02%)
Sep 30, 2020 1.790 2.050 1.770 1.960 148,476 +0.14(+7.40%)
Sep 29, 2020 1.840 1.850 1.740 1.825 28,698 +0.03(+1.61%)
Sep 28, 2020 1.800 1.810 1.740 1.796 22,926 -0.00(-0.22%)
Sep 25, 2020 1.750 1.840 1.720 1.800 17,800 +0.06(+3.45%)
Sep 24, 2020 1.750 1.760 1.700 1.740 21,643 -0.03(-1.69%)
Sep 23, 2020 1.790 1.800 1.750 1.770 30,777 -0.03(-1.67%)
Sep 22, 2020 1.850 1.850 1.780 1.800 8,739 -0.03(-1.64%)
Sep 21, 2020 1.800 1.900 1.777 1.830 16,954 -0.02(-1.08%)
Sep 18, 2020 1.821 1.860 1.795 1.850 12,700 +0.00(+0.00%)
Sep 17, 2020 1.760 1.900 1.760 1.850 27,675 +0.02(+1.09%)
Sep 16, 2020 1.790 1.900 1.790 1.830 28,108 +0.03(+1.52%)
Sep 15, 2020 1.730 1.850 1.730 1.803 41,289 +0.07(+4.20%)
Sep 14, 2020 1.740 1.780 1.710 1.730 39,115 +0.03(+1.76%)
Sep 11, 2020 1.760 1.800 1.700 1.700 58,300 -0.06(-3.41%)
Sep 10, 2020 1.820 1.870 1.750 1.760 42,032 -0.07(-3.83%)
Sep 09, 2020 1.900 1.900 1.810 1.830 45,162 -0.07(-3.68%)
Sep 08, 2020 1.900 1.910 1.850 1.900 44,925 -0.05(-2.56%)
Sep 04, 2020 1.900 1.990 1.850 1.950 96,100 -0.08(-3.94%)
Sep 03, 2020 2.000 2.050 1.750 2.030 303,970 -0.16(-7.31%)
Sep 02, 2020 2.300 2.340 2.020 2.190 803,053 +0.11(+5.29%)
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.