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

Planet Green Holdings Corp (NY: PLAG )

0.2309 +0.0109 (+4.95%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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 (%)
Apr 30, 2019 4.010 4.141 4.010 4.030 9,869 +0.03(+0.75%)
Apr 29, 2019 3.790 4.250 3.700 4.000 28,180 -0.10(-2.44%)
Apr 26, 2019 4.000 4.192 3.955 4.100 35,200 +0.15(+3.80%)
Apr 25, 2019 4.050 4.050 3.760 3.950 24,514 -0.07(-1.68%)
Apr 24, 2019 4.010 4.120 4.010 4.018 14,434 -0.02(-0.55%)
Apr 23, 2019 4.060 4.270 4.010 4.040 11,946 -0.05(-1.22%)
Apr 22, 2019 4.210 4.329 4.080 4.090 47,791 -0.16(-3.76%)
Apr 18, 2019 4.270 4.380 4.200 4.250 45,500 -0.15(-3.41%)
Apr 17, 2019 4.340 4.500 4.251 4.400 21,949 +0.05(+1.15%)
Apr 16, 2019 4.310 4.620 4.240 4.350 33,653 -0.07(-1.58%)
Apr 15, 2019 4.500 4.519 4.280 4.420 56,532 -0.09(-2.00%)
Apr 12, 2019 4.720 4.720 4.480 4.510 23,900 -0.21(-4.45%)
Apr 11, 2019 4.450 5.150 4.220 4.720 364,455 +0.47(+11.06%)
Apr 10, 2019 4.250 4.490 4.220 4.250 34,571 -0.03(-0.70%)
Apr 09, 2019 4.470 4.710 4.220 4.280 38,939 -0.18(-4.04%)
Apr 08, 2019 4.600 4.780 4.050 4.460 138,733 -0.19(-4.09%)
Apr 05, 2019 4.750 4.880 4.570 4.650 60,500 -0.12(-2.52%)
Apr 04, 2019 4.940 5.050 4.570 4.770 146,617 -0.18(-3.64%)
Apr 03, 2019 4.980 5.330 4.710 4.950 531,551 -0.08(-1.59%)
Apr 02, 2019 4.300 5.140 4.060 5.030 1,073,584 +0.70(+16.17%)
Apr 01, 2019 4.450 4.550 4.070 4.330 187,873 -0.02(-0.46%)
Mar 29, 2019 4.030 4.540 4.000 4.350 635,800 -0.35(-7.45%)
Mar 28, 2019 4.420 7.220 4.100 4.700 16,325,345 +1.20(+34.29%)
Mar 27, 2019 3.290 3.580 3.290 3.500 95,047 +0.22(+6.71%)
Mar 26, 2019 3.250 3.450 3.206 3.280 8,224 +0.01(+0.17%)
Mar 25, 2019 3.292 3.450 3.000 3.274 48,133 +0.07(+2.32%)
Mar 22, 2019 3.170 3.300 3.150 3.200 7,200 -0.05(-1.53%)
Mar 21, 2019 3.360 3.360 3.110 3.250 29,709 -0.06(-1.82%)
Mar 20, 2019 3.350 3.380 3.260 3.310 3,651 -0.10(-2.93%)
Mar 19, 2019 3.450 3.452 3.260 3.410 14,918 -0.06(-1.73%)
Mar 18, 2019 3.520 3.579 3.400 3.470 9,711 -0.05(-1.42%)
Mar 15, 2019 3.300 3.628 3.260 3.520 22,800 +0.15(+4.61%)
Mar 14, 2019 3.270 3.400 3.270 3.365 14,428 -0.03(-1.03%)
Mar 13, 2019 3.430 3.583 3.260 3.400 38,716 +0.02(+0.59%)
Mar 12, 2019 3.380 3.420 3.300 3.380 14,686 -0.02(-0.59%)
Mar 11, 2019 3.280 3.440 3.270 3.400 12,605 +0.12(+3.66%)
Mar 08, 2019 3.420 3.450 3.250 3.280 23,300 -0.17(-4.93%)
Mar 07, 2019 3.540 3.600 3.410 3.450 25,765 -0.11(-3.09%)
Mar 06, 2019 3.660 3.729 3.550 3.560 29,351 -0.19(-5.07%)
Mar 05, 2019 4.000 4.000 3.510 3.750 69,065 -0.24(-6.02%)
Mar 04, 2019 3.590 4.060 3.580 3.990 316,815 +0.59(+17.35%)
Mar 01, 2019 3.490 4.400 3.400 3.400 376,800 +0.13(+3.98%)
Feb 28, 2019 3.450 3.599 3.260 3.270 61,043 +0.00(+0.00%)
Feb 27, 2019 3.810 3.830 3.250 3.270 151,333 -0.64(-16.37%)
Feb 26, 2019 4.150 4.340 3.840 3.910 211,200 -0.38(-8.86%)
Feb 25, 2019 3.370 4.980 3.100 4.290 2,020,519 +1.27(+42.05%)
Feb 22, 2019 2.800 3.120 2.740 3.020 137,400 +0.35(+13.11%)
Feb 21, 2019 2.800 2.800 2.660 2.670 2,882 -0.07(-2.55%)
Feb 20, 2019 2.950 2.950 2.698 2.740 7,220 +0.05(+1.73%)
Feb 19, 2019 3.000 3.000 2.693 2.693 5,966 -0.11(-3.81%)
Feb 15, 2019 2.800 2.980 2.670 2.800 20,700 +0.09(+3.32%)
Feb 14, 2019 2.714 2.800 2.693 2.710 10,116 +0.04(+1.50%)
Feb 13, 2019 2.650 2.870 2.630 2.670 14,492 -0.02(-0.74%)
Feb 12, 2019 2.620 2.728 2.597 2.690 4,876 +0.09(+3.46%)
Feb 11, 2019 2.620 2.700 2.600 2.600 9,960 -0.04(-1.52%)
Feb 08, 2019 2.760 2.760 2.550 2.640 16,200 -0.09(-3.30%)
Feb 07, 2019 2.710 2.770 2.710 2.730 5,488 -0.03(-1.09%)
Feb 06, 2019 2.760 2.876 2.717 2.760 4,956 +0.01(+0.36%)
Feb 05, 2019 2.760 2.790 2.744 2.750 6,847 -0.03(-1.08%)
Feb 04, 2019 2.820 2.900 2.650 2.780 17,200 -0.06(-2.11%)
Feb 01, 2019 2.840 3.120 2.810 2.840 49,000 +0.03(+1.07%)
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%)
Nov 01, 2018 4.430 5.560 4.430 5.200 695,421 +0.73(+16.33%)
Oct 31, 2018 4.500 4.662 4.270 4.470 157,838 -0.10(-2.19%)
Oct 30, 2018 4.880 5.125 4.250 4.570 290,617 -0.58(-11.26%)
Oct 29, 2018 5.740 5.740 4.880 5.150 226,674 +0.12(+2.39%)
Oct 26, 2018 4.600 6.450 4.500 5.030 1,695,000 +0.41(+8.87%)
Oct 25, 2018 6.000 6.000 4.620 4.620 725,972 -1.37(-22.87%)
Oct 24, 2018 7.600 8.740 5.780 5.990 6,067,884 -0.21(-3.39%)
Oct 23, 2018 5.190 7.970 4.680 6.200 8,663,656 +1.98(+46.92%)
Oct 22, 2018 3.460 9.500 3.110 4.220 3,750,747 -7.29(-63.34%)
Oct 19, 2018 3.210 11.51 2.850 11.51 5,803,100 +8.84(+331.09%)
Oct 18, 2018 2.790 2.850 2.540 2.670 185,570 -0.29(-9.80%)
Oct 17, 2018 2.940 3.660 2.460 2.960 1,986,635 +0.75(+33.63%)
Oct 16, 2018 2.020 2.540 2.020 2.215 70,523 +0.04(+2.07%)
Oct 15, 2018 2.240 2.290 2.095 2.170 30,387 -0.07(-3.13%)
Oct 12, 2018 2.190 3.090 2.030 2.240 429,800 +0.31(+15.76%)
Oct 11, 2018 2.081 2.100 1.935 1.935 7,383 -0.19(-8.73%)
Oct 10, 2018 1.850 2.142 1.850 2.120 22,029 +0.02(+0.84%)
Oct 09, 2018 2.120 2.309 2.050 2.102 7,711 -0.02(-0.79%)
Oct 08, 2018 2.080 2.489 2.020 2.119 97,480 -0.08(-3.68%)
Oct 05, 2018 2.400 2.500 2.130 2.200 49,600 -0.32(-12.70%)
Oct 04, 2018 2.490 2.706 2.490 2.520 36,618 -0.36(-12.62%)
Oct 03, 2018 2.760 3.030 2.760 2.884 27,630 -0.07(-2.24%)
Oct 02, 2018 3.500 3.545 2.950 2.950 87,660 -0.70(-19.18%)
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.