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

Planet Green Holdings Corp (NY: PLAG )

0.2219 +0.0019 (+0.86%)
Streaming Delayed Price Updated: 12:51 PM 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 (%)
Aug 31, 2023 0.8100 0.8500 0.6800 0.8100 1,657,162 -0.04(-4.71%)
Aug 30, 2023 0.7300 0.9300 0.7100 0.8500 342,727 +0.12(+17.24%)
Aug 29, 2023 0.6955 0.7350 0.6950 0.7250 166,225 +0.01(+1.40%)
Aug 28, 2023 0.7900 0.7878 0.6910 0.7150 1,683,941 -0.06(-7.38%)
Aug 25, 2023 0.7878 0.7878 0.7145 0.7720 547,647 -0.01(-1.03%)
Aug 24, 2023 0.6700 0.7800 0.6500 0.7800 393,569 +0.11(+16.77%)
Aug 23, 2023 0.6299 0.7230 0.6299 0.6680 161,650 -0.06(-7.95%)
Aug 22, 2023 0.6600 0.7257 0.5600 0.7257 1,224,969 +0.08(+11.65%)
Aug 21, 2023 0.5800 0.6500 0.5683 0.6500 597,943 +0.09(+16.07%)
Aug 18, 2023 0.6100 0.6100 0.5122 0.5600 247,438 +0.05(+9.33%)
Aug 17, 2023 0.5551 0.5950 0.5101 0.5122 743,020 -0.02(-2.99%)
Aug 16, 2023 0.5325 0.5590 0.5200 0.5280 19,101 -0.01(-1.44%)
Aug 15, 2023 0.6080 0.6080 0.5357 0.5357 578,500 -0.03(-5.52%)
Aug 14, 2023 0.7600 0.7660 0.5502 0.5670 118,211 -0.16(-22.14%)
Aug 11, 2023 0.7301 0.7656 0.7000 0.7282 431,539 +0.07(+10.33%)
Aug 10, 2023 0.6700 0.7000 0.6100 0.6600 540,647 +0.01(+1.38%)
Aug 09, 2023 0.4850 0.6510 0.4850 0.6510 823,047 +0.17(+34.89%)
Aug 08, 2023 0.5001 0.5013 0.4812 0.4826 26,630 -0.02(-3.86%)
Aug 07, 2023 0.5528 0.5559 0.5020 0.5020 48,618 -0.07(-11.91%)
Aug 04, 2023 0.5799 0.5799 0.5090 0.5699 418,588 +0.01(+1.77%)
Aug 03, 2023 0.5120 0.5878 0.5010 0.5600 530,355 +0.07(+14.12%)
Aug 02, 2023 0.5120 0.5600 0.4610 0.4907 824,613 -0.03(-5.65%)
Aug 01, 2023 0.4846 0.5500 0.4642 0.5201 665,315 +0.02(+3.50%)
Jul 31, 2023 0.5110 0.5111 0.4861 0.5025 202,665 -0.03(-5.19%)
Jul 28, 2023 0.5275 0.5300 0.4980 0.5300 14,716 +0.00(+0.47%)
Jul 27, 2023 0.4890 0.5290 0.4890 0.5275 60,180 +0.03(+6.57%)
Jul 26, 2023 0.4670 0.4950 0.4670 0.4950 356,572 +0.01(+2.10%)
Jul 25, 2023 0.4900 0.4950 0.4750 0.4848 335,197 -0.01(-2.65%)
Jul 24, 2023 0.5000 0.5000 0.4830 0.4980 27,226 -0.00(-0.40%)
Jul 21, 2023 0.5000 0.5000 0.4764 0.5000 243,380 +0.00(+0.00%)
Jul 20, 2023 0.4901 0.5000 0.4685 0.5000 205,101 +0.00(+0.00%)
Jul 19, 2023 0.4700 0.5000 0.4680 0.5000 142,128 +0.03(+6.38%)
Jul 18, 2023 0.4900 0.5000 0.4700 0.4700 192,995 -0.01(-1.59%)
Jul 17, 2023 0.4800 0.4800 0.4682 0.4776 12,444 +0.01(+2.01%)
Jul 14, 2023 0.4900 0.4900 0.4682 0.4682 1,309 +0.00(+0.26%)
Jul 13, 2023 0.4800 0.4800 0.4500 0.4670 61,908 -0.00(-0.21%)
Jul 12, 2023 0.4629 0.4927 0.4629 0.4680 4,653 -0.01(-1.64%)
Jul 11, 2023 0.4690 0.4841 0.4630 0.4758 19,294 +0.02(+3.39%)
Jul 10, 2023 0.4895 0.4895 0.4600 0.4602 22,615 -0.01(-1.24%)
Jul 07, 2023 0.4610 0.4900 0.4610 0.4660 3,659 +0.01(+1.28%)
Jul 06, 2023 0.4878 0.4878 0.4552 0.4601 42,886 -0.03(-5.68%)
Jul 05, 2023 0.4830 0.4999 0.4830 0.4878 15,961 +0.01(+1.63%)
Jul 03, 2023 0.5050 0.5105 0.4800 0.4800 9,160 -0.03(-4.95%)
Jun 30, 2023 0.5066 0.5074 0.4825 0.5050 4,997 +0.02(+4.66%)
Jun 29, 2023 0.4801 0.4999 0.4800 0.4825 11,477 +0.00(+1.00%)
Jun 28, 2023 0.5080 0.5100 0.4775 0.4777 6,217 -0.02(-3.69%)
Jun 27, 2023 0.5281 0.5281 0.4960 0.4960 4,078 -0.02(-2.94%)
Jun 26, 2023 0.4950 0.5214 0.4760 0.5110 26,974 +0.04(+7.49%)
Jun 23, 2023 0.4600 0.4890 0.4600 0.4754 9,973 -0.03(-5.88%)
Jun 22, 2023 0.5100 0.5290 0.4700 0.5051 36,639 +0.01(+1.00%)
Jun 21, 2023 0.5754 0.5754 0.5000 0.5001 39,896 -0.02(-3.90%)
Jun 20, 2023 0.6400 0.6400 0.4500 0.5204 314,546 -0.12(-18.69%)
Jun 16, 2023 1.060 1.138 0.5500 0.6400 1,706,530 -0.36(-36.00%)
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.