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

Planet Green Holdings Corp (NY: PLAG )

0.1910 -0.0090 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 5.350 5.350 4.800 4.800 12,472 -0.55(-10.28%)
Oct 30, 2019 4.840 5.350 4.731 5.350 15,710 +0.61(+12.87%)
Oct 29, 2019 4.714 4.740 4.714 4.740 1,746 -0.12(-2.47%)
Oct 28, 2019 4.779 4.950 4.779 4.860 4,877 -0.09(-1.81%)
Oct 25, 2019 4.930 4.949 4.520 4.949 26,800 -0.15(-2.95%)
Oct 24, 2019 5.100 5.100 4.810 5.100 13,290 -0.10(-1.92%)
Oct 23, 2019 5.340 5.340 5.100 5.200 21,867 +0.11(+2.16%)
Oct 22, 2019 4.400 5.090 4.120 5.090 71,546 +0.72(+16.45%)
Oct 21, 2019 4.320 4.400 4.320 4.371 1,166 +0.15(+3.58%)
Oct 18, 2019 4.080 4.220 4.080 4.220 300 +0.02(+0.48%)
Oct 17, 2019 4.140 4.450 4.120 4.200 10,570 +0.09(+2.19%)
Oct 16, 2019 4.080 4.310 4.080 4.110 18,104 +0.12(+2.92%)
Oct 15, 2019 3.770 4.200 3.770 3.993 36,536 +0.19(+5.08%)
Oct 14, 2019 3.690 3.950 3.690 3.800 38,374 +0.06(+1.60%)
Oct 11, 2019 3.630 3.750 3.620 3.740 4,600 +0.26(+7.47%)
Oct 10, 2019 3.690 3.704 3.480 3.480 2,135 -0.22(-5.95%)
Oct 09, 2019 3.700 3.712 3.650 3.700 5,165 +0.09(+2.39%)
Oct 08, 2019 3.540 3.614 3.526 3.614 1,201 +0.05(+1.47%)
Oct 07, 2019 3.570 3.570 3.500 3.561 10,794 +0.30(+9.24%)
Oct 04, 2019 3.460 3.460 3.260 3.260 400 -0.14(-4.12%)
Oct 03, 2019 3.400 3.400 3.400 3.400 1,428 +0.09(+2.72%)
Oct 02, 2019 3.561 3.561 3.310 3.310 11,972 -0.13(-3.84%)
Oct 01, 2019 3.340 3.550 3.340 3.442 5,827 +0.05(+1.54%)
Sep 30, 2019 3.320 3.400 3.300 3.390 3,612 +0.14(+4.16%)
Sep 27, 2019 3.220 3.410 3.200 3.255 8,600 +0.00(+0.14%)
Sep 26, 2019 3.200 3.250 3.200 3.250 3,784 -0.05(-1.52%)
Sep 25, 2019 3.510 3.510 3.280 3.300 1,227 -0.15(-4.35%)
Sep 24, 2019 3.500 3.500 3.450 3.450 1,558 +0.05(+1.38%)
Sep 23, 2019 3.410 3.435 3.400 3.403 2,184 -0.07(-1.93%)
Sep 20, 2019 3.470 3.560 3.470 3.470 10,000 -0.13(-3.61%)
Sep 19, 2019 3.650 3.700 3.510 3.600 17,414 +0.11(+3.13%)
Sep 18, 2019 3.460 3.591 3.416 3.491 2,790 -0.19(-5.14%)
Sep 17, 2019 3.630 3.700 3.630 3.680 2,420 +0.09(+2.51%)
Sep 16, 2019 3.480 3.620 3.387 3.590 4,206 +0.15(+4.36%)
Sep 13, 2019 3.440 3.440 3.440 3.440 100 +0.00(+0.00%)
Sep 12, 2019 3.497 3.497 3.410 3.440 834 +0.03(+0.88%)
Sep 11, 2019 3.430 3.460 3.250 3.410 3,674 +0.00(+0.00%)
Sep 10, 2019 3.330 3.540 3.330 3.410 6,738 +0.11(+3.33%)
Sep 09, 2019 3.190 3.390 3.191 3.300 5,707 +0.14(+4.57%)
Sep 06, 2019 3.150 3.177 3.150 3.156 6,100 +0.05(+1.47%)
Sep 05, 2019 3.240 3.240 3.110 3.110 16,278 -0.10(-3.12%)
Sep 04, 2019 3.480 3.480 3.210 3.210 9,248 -0.12(-3.60%)
Sep 03, 2019 3.360 3.480 3.150 3.330 11,094 -0.03(-0.89%)
Aug 30, 2019 3.300 3.490 3.300 3.360 20,800 +0.12(+3.70%)
Aug 29, 2019 3.480 3.483 3.190 3.240 5,735 -0.14(-4.14%)
Aug 28, 2019 3.150 3.540 3.150 3.380 37,338 +0.29(+9.35%)
Aug 27, 2019 3.300 3.300 2.995 3.091 19,381 -0.14(-4.30%)
Aug 26, 2019 3.000 3.349 2.831 3.230 10,492 +0.23(+7.67%)
Aug 23, 2019 3.306 3.430 2.960 3.000 11,000 -0.25(-7.69%)
Aug 22, 2019 3.230 3.370 3.200 3.250 3,988 +0.05(+1.56%)
Aug 21, 2019 2.860 3.450 2.850 3.200 66,193 +0.35(+12.30%)
Aug 20, 2019 2.970 2.970 2.800 2.849 16,456 -0.15(-5.02%)
Aug 19, 2019 3.040 3.083 2.966 3.000 12,594 -0.05(-1.64%)
Aug 16, 2019 2.860 3.060 2.850 3.050 10,300 +0.18(+6.27%)
Aug 15, 2019 2.900 3.040 2.850 2.870 13,291 -0.06(-2.05%)
Aug 14, 2019 2.930 2.950 2.900 2.930 9,607 -0.27(-8.46%)
Aug 13, 2019 3.250 3.341 2.840 3.201 24,493 -0.01(-0.29%)
Aug 12, 2019 3.300 3.320 3.150 3.210 4,231 -0.14(-4.18%)
Aug 09, 2019 3.440 3.480 3.250 3.350 8,700 +0.05(+1.51%)
Aug 08, 2019 3.300 3.300 3.300 3.300 52 +0.00(+0.00%)
Aug 07, 2019 3.514 3.514 3.270 3.300 8,067 -0.15(-4.35%)
Aug 06, 2019 3.780 3.780 3.450 3.450 18,401 -0.38(-9.92%)
Aug 05, 2019 3.970 4.002 3.760 3.830 20,129 -0.23(-5.67%)
Aug 02, 2019 4.030 4.060 4.010 4.060 6,400 +0.00(+0.00%)
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.