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

Planet Green Holdings Corp (NY: PLAG )

0.1949 -0.0051 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
Apr 01, 2020 3.010 3.070 2.980 3.020 16,287 +0.06(+2.03%)
Mar 31, 2020 2.900 3.180 2.900 2.960 25,561 +0.10(+3.50%)
Mar 30, 2020 3.090 3.090 2.800 2.860 30,490 -0.24(-7.74%)
Mar 27, 2020 3.300 3.430 3.100 3.100 40,500 -0.55(-15.07%)
Mar 26, 2020 3.520 3.750 3.400 3.650 29,104 +0.07(+1.96%)
Mar 25, 2020 3.790 3.820 3.550 3.580 38,488 -0.25(-6.53%)
Mar 24, 2020 3.190 3.990 3.190 3.830 48,383 +0.52(+15.71%)
Mar 23, 2020 3.650 3.790 3.222 3.310 70,932 -0.41(-11.02%)
Mar 20, 2020 4.300 4.440 3.660 3.720 179,900 -0.46(-11.00%)
Mar 19, 2020 4.200 4.580 4.180 4.180 143,479 +0.01(+0.24%)
Mar 18, 2020 3.910 4.300 3.860 4.170 150,308 +0.32(+8.31%)
Mar 17, 2020 3.830 3.990 3.620 3.850 82,354 +0.24(+6.65%)
Mar 16, 2020 3.750 3.870 3.181 3.610 110,461 -0.07(-1.90%)
Mar 13, 2020 4.370 4.550 3.260 3.680 224,300 -0.50(-11.96%)
Mar 12, 2020 4.540 4.990 3.880 4.180 372,190 +0.33(+8.57%)
Mar 11, 2020 2.800 4.000 2.800 3.850 523,997 +1.14(+42.07%)
Mar 10, 2020 2.150 2.710 2.070 2.710 242,381 +0.74(+37.56%)
Mar 09, 2020 1.950 1.990 1.910 1.970 53,614 +0.07(+3.68%)
Mar 06, 2020 1.920 1.950 1.840 1.900 34,900 +0.07(+3.83%)
Mar 05, 2020 1.880 1.940 1.810 1.830 85,124 -0.04(-2.14%)
Mar 04, 2020 1.740 1.950 1.720 1.870 77,008 +0.13(+7.34%)
Mar 03, 2020 1.880 1.940 1.740 1.742 93,566 -0.04(-2.12%)
Mar 02, 2020 1.660 1.851 1.660 1.780 62,083 +0.13(+7.65%)
Feb 28, 2020 1.730 1.730 1.600 1.653 23,300 -0.08(-4.42%)
Feb 27, 2020 1.640 1.770 1.532 1.730 42,712 +0.04(+2.53%)
Feb 26, 2020 1.820 1.865 1.616 1.687 25,232 -0.13(-7.29%)
Feb 25, 2020 1.790 1.860 1.790 1.820 7,247 -0.04(-2.15%)
Feb 24, 2020 2.070 2.070 1.780 1.860 19,035 -0.08(-4.22%)
Feb 21, 2020 1.950 1.954 1.810 1.942 39,600 -0.09(-4.33%)
Feb 20, 2020 1.980 2.120 1.920 2.030 18,959 +0.00(+0.00%)
Feb 19, 2020 2.040 2.450 2.010 2.030 148,101 +0.00(+0.00%)
Feb 18, 2020 1.980 2.070 1.970 2.030 19,311 -0.02(-0.98%)
Feb 14, 2020 2.100 2.150 2.010 2.050 47,200 -0.02(-0.97%)
Feb 13, 2020 1.920 2.140 1.920 2.070 21,562 +0.00(+0.00%)
Feb 12, 2020 2.160 2.220 2.060 2.070 39,059 -0.17(-7.59%)
Feb 11, 2020 2.050 2.290 2.050 2.240 46,740 -0.02(-0.88%)
Feb 10, 2020 2.350 3.500 2.040 2.260 2,030,789 +0.24(+11.88%)
Feb 07, 2020 2.148 2.440 1.915 2.020 140,500 -0.14(-6.48%)
Feb 06, 2020 2.123 2.200 2.012 2.160 14,991 +0.08(+3.85%)
Feb 05, 2020 2.200 2.210 2.030 2.080 21,861 -0.04(-2.12%)
Feb 04, 2020 2.160 2.300 2.000 2.125 90,755 +0.08(+4.17%)
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.