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

Planet Green Holdings Corp (NY: PLAG )

0.2208 +0.0006 (+0.27%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Sep 01, 2020 1.850 2.380 1.800 2.080 1,560,440 +0.38(+22.35%)
Aug 31, 2020 1.690 1.720 1.690 1.700 19,741 +0.00(+0.00%)
Aug 28, 2020 1.710 1.720 1.670 1.700 37,800 -0.02(-0.87%)
Aug 27, 2020 1.750 1.750 1.690 1.715 29,492 -0.04(-2.56%)
Aug 26, 2020 1.740 1.810 1.650 1.760 25,915 +0.00(+0.00%)
Aug 25, 2020 1.810 1.810 1.730 1.760 10,573 -0.05(-2.76%)
Aug 24, 2020 1.760 1.830 1.710 1.810 40,291 +0.05(+2.84%)
Aug 21, 2020 1.760 1.770 1.680 1.760 61,200 -0.01(-0.56%)
Aug 20, 2020 1.880 1.880 1.720 1.770 55,241 -0.13(-6.84%)
Aug 19, 2020 1.900 1.950 1.850 1.900 120,767 -0.07(-3.55%)
Aug 18, 2020 1.700 1.980 1.680 1.970 425,326 +0.26(+15.20%)
Aug 17, 2020 1.740 1.809 1.710 1.710 61,879 -0.06(-3.38%)
Aug 14, 2020 1.820 1.820 1.728 1.770 62,100 -0.03(-1.65%)
Aug 13, 2020 1.860 1.900 1.680 1.800 124,473 -0.07(-3.76%)
Aug 12, 2020 1.880 1.930 1.860 1.870 30,281 -0.02(-1.06%)
Aug 11, 2020 1.900 1.967 1.890 1.890 24,973 -0.05(-2.44%)
Aug 10, 2020 1.880 1.990 1.860 1.937 89,500 -0.00(-0.14%)
Aug 07, 2020 1.940 1.950 1.860 1.940 85,000 -0.03(-1.52%)
Aug 06, 2020 1.980 2.020 1.930 1.970 64,199 -0.07(-3.43%)
Aug 05, 2020 2.000 2.050 1.950 2.040 64,535 +0.04(+2.00%)
Aug 04, 2020 2.000 2.030 1.960 2.000 67,221 -0.02(-0.99%)
Aug 03, 2020 1.950 2.180 1.950 2.020 171,064 -0.26(-11.40%)
Jul 31, 2020 1.940 2.600 1.880 2.280 1,570,900 +0.43(+23.24%)
Jul 30, 2020 1.860 1.990 1.850 1.850 57,544 -0.15(-7.50%)
Jul 29, 2020 2.000 2.140 1.850 2.000 143,641 -0.23(-10.31%)
Jul 28, 2020 2.230 2.282 2.200 2.230 16,565 +0.00(+0.00%)
Jul 27, 2020 2.370 2.370 2.220 2.230 39,390 -0.20(-8.23%)
Jul 24, 2020 2.400 2.430 2.310 2.430 10,100 +0.06(+2.53%)
Jul 23, 2020 2.410 2.440 2.310 2.370 18,423 -0.05(-2.07%)
Jul 22, 2020 2.390 2.530 2.390 2.420 17,200 +0.01(+0.41%)
Jul 21, 2020 2.420 2.470 2.390 2.410 33,804 -0.06(-2.43%)
Jul 20, 2020 2.550 2.550 2.410 2.470 35,505 -0.09(-3.52%)
Jul 17, 2020 2.550 2.600 2.506 2.560 11,100 -0.01(-0.39%)
Jul 16, 2020 2.547 2.600 2.515 2.570 21,930 +0.03(+1.38%)
Jul 15, 2020 2.590 2.600 2.460 2.535 28,832 +0.10(+4.32%)
Jul 14, 2020 2.520 2.540 2.380 2.430 32,072 -0.11(-4.33%)
Jul 13, 2020 2.670 2.670 2.500 2.540 30,370 -0.15(-5.58%)
Jul 10, 2020 2.680 2.710 2.600 2.690 32,100 +0.02(+0.75%)
Jul 09, 2020 2.720 2.720 2.620 2.670 46,897 +0.02(+0.75%)
Jul 08, 2020 2.640 2.750 2.620 2.650 57,559 -0.01(-0.38%)
Jul 07, 2020 2.690 2.720 2.600 2.660 51,464 -0.05(-1.85%)
Jul 06, 2020 2.800 2.800 2.650 2.710 46,193 -0.10(-3.56%)
Jul 02, 2020 2.900 2.900 2.660 2.810 80,400 -0.15(-5.07%)
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.