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 (%)
Jun 30, 2020 2.740 2.740 2.630 2.660 51,388 -0.11(-3.97%)
Jun 29, 2020 2.680 2.860 2.630 2.770 66,267 +0.07(+2.59%)
Jun 26, 2020 2.730 2.810 2.690 2.700 62,800 -0.11(-3.91%)
Jun 25, 2020 2.830 2.880 2.720 2.810 150,077 -0.08(-2.77%)
Jun 24, 2020 2.970 3.000 2.840 2.890 132,212 -0.20(-6.47%)
Jun 23, 2020 2.990 3.280 2.810 3.090 583,054 +0.20(+6.92%)
Jun 22, 2020 2.900 2.970 2.760 2.890 118,103 -0.08(-2.69%)
Jun 19, 2020 3.250 3.250 2.930 2.970 462,800 -0.09(-2.94%)
Jun 18, 2020 2.820 3.150 2.820 3.060 709,227 +0.20(+6.99%)
Jun 17, 2020 2.981 3.023 2.850 2.860 225,653 -0.14(-4.67%)
Jun 16, 2020 3.000 3.070 2.830 3.000 411,881 +0.17(+6.01%)
Jun 15, 2020 2.940 3.030 2.630 2.830 315,748 -0.17(-5.67%)
Jun 12, 2020 3.700 3.780 2.770 3.000 560,900 -0.36(-10.71%)
Jun 11, 2020 2.960 3.630 2.620 3.360 981,716 +0.38(+12.75%)
Jun 10, 2020 3.150 3.450 2.780 2.980 231,971 -0.02(-0.67%)
Jun 09, 2020 3.080 3.430 2.930 3.000 140,543 -0.04(-1.48%)
Jun 08, 2020 2.860 3.080 2.800 3.045 40,575 +0.50(+19.64%)
Jun 05, 2020 2.630 2.630 2.500 2.545 18,100 -0.03(-1.35%)
Jun 04, 2020 2.580 2.590 2.570 2.580 6,864 +0.01(+0.39%)
Jun 03, 2020 2.460 2.590 2.430 2.570 26,613 +0.17(+7.08%)
Jun 02, 2020 2.390 2.480 2.330 2.400 9,577 +0.05(+2.13%)
Jun 01, 2020 2.300 2.415 2.200 2.350 40,865 -0.00(-0.21%)
May 29, 2020 2.270 2.480 2.270 2.355 22,100 +0.06(+2.39%)
May 28, 2020 2.650 2.741 2.280 2.300 25,485 -0.31(-11.88%)
May 27, 2020 3.090 3.090 2.610 2.610 21,370 -0.49(-15.81%)
May 26, 2020 3.260 3.260 3.080 3.100 8,217 -0.15(-4.58%)
May 22, 2020 3.220 3.250 3.219 3.249 6,000 +0.07(+2.17%)
May 21, 2020 3.160 3.180 3.150 3.180 4,020 +0.08(+2.58%)
May 20, 2020 3.050 3.320 3.020 3.100 41,931 +0.08(+2.65%)
May 19, 2020 2.960 3.020 2.960 3.020 1,874 +0.00(+0.04%)
May 18, 2020 2.880 3.020 2.880 3.019 3,469 -0.00(-0.04%)
May 15, 2020 3.050 3.050 3.009 3.020 2,000 -0.01(-0.33%)
May 14, 2020 2.860 3.030 2.860 3.030 6,841 +0.03(+1.00%)
May 13, 2020 3.150 3.150 3.000 3.000 7,931 -0.15(-4.76%)
May 12, 2020 3.150 3.150 3.140 3.150 2,623 +0.01(+0.32%)
May 11, 2020 3.150 3.150 3.140 3.140 7,596 +0.00(+0.14%)
May 08, 2020 3.150 3.150 3.120 3.136 14,600 +0.03(+0.82%)
May 07, 2020 3.160 3.160 3.087 3.110 10,778 -0.03(-0.96%)
May 06, 2020 3.175 3.175 3.130 3.140 9,537 -0.01(-0.32%)
May 05, 2020 3.300 3.345 3.150 3.150 8,814 -0.15(-4.55%)
May 04, 2020 3.200 3.300 3.103 3.300 3,635 +0.10(+3.12%)
May 01, 2020 3.340 3.340 3.197 3.200 5,000 -0.09(-2.74%)
Apr 30, 2020 3.240 3.400 3.240 3.290 6,266 -0.11(-3.24%)
Apr 29, 2020 3.510 3.510 3.300 3.400 11,750 -0.11(-3.02%)
Apr 28, 2020 3.560 3.570 3.500 3.506 8,795 -0.05(-1.52%)
Apr 27, 2020 3.560 3.581 3.550 3.560 5,653 +0.01(+0.28%)
Apr 24, 2020 3.649 3.650 3.540 3.550 7,800 -0.09(-2.48%)
Apr 23, 2020 3.800 3.800 3.620 3.640 9,177 -0.16(-4.21%)
Apr 22, 2020 3.760 3.800 3.760 3.800 12,589 +0.05(+1.33%)
Apr 21, 2020 3.750 3.790 3.750 3.750 12,871 +0.01(+0.27%)
Apr 20, 2020 3.750 3.750 3.710 3.740 8,244 +0.03(+0.81%)
Apr 17, 2020 3.790 3.793 3.690 3.710 11,300 +0.02(+0.54%)
Apr 16, 2020 3.670 3.800 3.670 3.690 9,447 +0.02(+0.54%)
Apr 15, 2020 3.460 3.720 3.460 3.670 17,776 -0.04(-1.08%)
Apr 14, 2020 3.750 3.750 3.700 3.710 14,226 +0.03(+0.82%)
Apr 13, 2020 3.660 3.700 3.620 3.680 18,772 +0.07(+1.94%)
Apr 09, 2020 3.640 3.650 3.590 3.610 24,900 +0.02(+0.56%)
Apr 08, 2020 3.470 3.590 3.470 3.590 24,434 +0.12(+3.46%)
Apr 07, 2020 3.470 3.470 3.440 3.470 24,464 +0.09(+2.66%)
Apr 06, 2020 3.470 3.470 3.370 3.380 15,927 +0.07(+2.11%)
Apr 03, 2020 3.460 3.460 3.260 3.310 20,200 +0.09(+2.80%)
Apr 02, 2020 3.230 3.310 3.180 3.220 22,707 +0.20(+6.62%)
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.