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 (%)
Jul 31, 2019 4.490 4.490 4.180 4.180 1,441 -0.16(-3.60%)
Jul 30, 2019 4.340 4.336 11 +0.00(+0.00%)
Jul 29, 2019 4.220 4.420 4.138 4.336 1,858 +0.12(+2.75%)
Jul 26, 2019 4.230 4.500 4.220 4.220 1,800 -0.03(-0.71%)
Jul 25, 2019 4.250 4.250 4.250 4.250 428 -0.01(-0.23%)
Jul 24, 2019 4.280 4.280 4.230 4.260 9,819 -0.04(-0.93%)
Jul 23, 2019 4.347 4.347 4.300 4.300 1,262 -0.08(-1.83%)
Jul 22, 2019 4.272 4.380 4.272 4.380 654 +0.06(+1.51%)
Jul 19, 2019 4.310 4.600 4.310 4.315 2,400 -0.05(-1.26%)
Jul 18, 2019 4.370 4.446 4.370 4.370 1,028 -0.00(-0.04%)
Jul 17, 2019 4.422 4.523 4.263 4.372 3,950 -0.25(-5.38%)
Jul 16, 2019 4.402 4.627 4.402 4.620 2,163 -0.01(-0.21%)
Jul 15, 2019 4.630 4.630 143 +0.00(+0.00%)
Jul 12, 2019 4.630 4.630 4.630 4.630 100 +0.30(+6.93%)
Jul 11, 2019 4.510 4.530 4.300 4.330 4,557 -0.19(-4.20%)
Jul 10, 2019 4.834 4.854 4.520 4.520 5,037 -0.28(-5.83%)
Jul 09, 2019 5.000 5.000 4.770 4.800 1,363 -0.14(-2.83%)
Jul 08, 2019 4.910 5.000 4.780 4.940 3,266 +0.04(+0.82%)
Jul 05, 2019 4.790 4.900 4.790 4.900 2,500 +0.13(+2.70%)
Jul 03, 2019 5.050 5.050 4.600 4.771 5,500 +0.04(+0.87%)
Jul 02, 2019 4.700 4.730 4.450 4.730 11,177 -0.07(-1.46%)
Jul 01, 2019 4.694 4.800 4.506 4.800 3,566 +0.12(+2.56%)
Jun 28, 2019 4.975 4.975 4.617 4.680 3,900 -0.04(-0.85%)
Jun 27, 2019 4.840 4.840 4.660 4.720 9,593 +0.18(+3.91%)
Jun 26, 2019 4.817 4.817 4.500 4.543 8,206 -0.16(-3.35%)
Jun 25, 2019 4.520 4.710 4.500 4.700 2,707 +0.13(+2.79%)
Jun 24, 2019 4.600 4.786 4.572 4.572 11,296 -0.01(-0.16%)
Jun 21, 2019 4.712 4.712 4.571 4.580 2,500 +0.04(+0.88%)
Jun 20, 2019 4.890 5.040 4.491 4.540 16,246 +0.26(+6.07%)
Jun 19, 2019 4.660 5.050 4.280 4.280 30,604 -0.42(-8.94%)
Jun 18, 2019 4.590 4.850 4.419 4.700 26,320 +0.25(+5.50%)
Jun 17, 2019 4.420 4.600 4.420 4.455 3,532 +0.06(+1.37%)
Jun 14, 2019 4.261 4.540 4.261 4.395 14,200 -0.07(-1.46%)
Jun 13, 2019 4.780 4.780 4.190 4.460 9,834 +0.16(+3.69%)
Jun 12, 2019 4.103 4.420 4.103 4.301 13,259 +0.20(+4.91%)
Jun 11, 2019 4.210 4.350 4.100 4.100 1,942 -0.13(-3.07%)
Jun 10, 2019 4.170 4.600 4.090 4.230 21,921 +0.05(+1.20%)
Jun 07, 2019 4.170 4.328 4.150 4.180 4,900 -0.00(-0.02%)
Jun 06, 2019 4.630 4.630 4.160 4.181 13,446 -0.01(-0.22%)
Jun 05, 2019 4.160 4.250 4.150 4.190 1,397 +0.00(+0.00%)
Jun 04, 2019 4.180 4.400 4.180 4.190 6,150 +0.04(+0.96%)
Jun 03, 2019 4.180 4.300 4.150 4.150 16,033 +0.04(+0.97%)
May 31, 2019 4.528 4.528 4.110 4.110 19,700 -0.44(-9.67%)
May 30, 2019 4.320 4.550 4.320 4.550 7,495 +0.30(+7.06%)
May 29, 2019 4.280 4.430 4.200 4.250 20,202 -0.08(-1.85%)
May 28, 2019 4.160 4.590 4.160 4.330 16,412 +0.17(+4.09%)
May 24, 2019 4.480 4.529 4.160 4.160 10,500 -0.15(-3.59%)
May 23, 2019 4.262 4.409 4.262 4.315 2,756 -0.06(-1.27%)
May 22, 2019 4.410 4.410 4.170 4.370 14,671 +0.04(+0.92%)
May 21, 2019 4.220 4.420 4.055 4.330 27,017 +0.11(+2.61%)
May 20, 2019 4.400 4.400 4.180 4.220 14,595 -0.09(-2.09%)
May 17, 2019 4.352 4.352 4.164 4.310 15,400 +0.02(+0.47%)
May 16, 2019 4.390 4.390 4.189 4.290 31,193 +0.09(+2.14%)
May 15, 2019 4.190 4.430 4.120 4.200 22,472 +0.00(+0.12%)
May 14, 2019 5.110 5.110 4.195 4.195 84,503 +0.14(+3.33%)
May 13, 2019 3.860 4.157 3.750 4.060 48,940 -0.02(-0.49%)
May 10, 2019 5.130 5.150 3.750 4.080 460,000 -0.35(-7.90%)
May 09, 2019 4.450 4.500 4.220 4.430 27,355 +0.05(+1.14%)
May 08, 2019 4.880 5.190 4.260 4.380 332,236 -0.34(-7.20%)
May 07, 2019 4.250 4.900 4.100 4.720 135,185 +0.52(+12.38%)
May 06, 2019 3.980 4.510 3.900 4.200 62,422 +0.17(+4.22%)
May 03, 2019 4.000 4.109 3.900 4.030 12,000 +0.03(+0.78%)
May 02, 2019 4.000 4.100 3.850 3.999 17,218 +0.02(+0.48%)
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.