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

Planet Green Holdings Corp (NY: PLAG )

0.2400 +0.0101 (+4.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 4.030 4.540 4.000 4.350 635,800 -0.35(-7.45%)
Mar 28, 2019 4.420 7.220 4.100 4.700 16,325,345 +1.20(+34.29%)
Mar 27, 2019 3.290 3.580 3.290 3.500 95,047 +0.22(+6.71%)
Mar 26, 2019 3.250 3.450 3.206 3.280 8,224 +0.01(+0.17%)
Mar 25, 2019 3.292 3.450 3.000 3.274 48,133 +0.07(+2.32%)
Mar 22, 2019 3.170 3.300 3.150 3.200 7,200 -0.05(-1.53%)
Mar 21, 2019 3.360 3.360 3.110 3.250 29,709 -0.06(-1.82%)
Mar 20, 2019 3.350 3.380 3.260 3.310 3,651 -0.10(-2.93%)
Mar 19, 2019 3.450 3.452 3.260 3.410 14,918 -0.06(-1.73%)
Mar 18, 2019 3.520 3.579 3.400 3.470 9,711 -0.05(-1.42%)
Mar 15, 2019 3.300 3.628 3.260 3.520 22,800 +0.15(+4.61%)
Mar 14, 2019 3.270 3.400 3.270 3.365 14,428 -0.03(-1.03%)
Mar 13, 2019 3.430 3.583 3.260 3.400 38,716 +0.02(+0.59%)
Mar 12, 2019 3.380 3.420 3.300 3.380 14,686 -0.02(-0.59%)
Mar 11, 2019 3.280 3.440 3.270 3.400 12,605 +0.12(+3.66%)
Mar 08, 2019 3.420 3.450 3.250 3.280 23,300 -0.17(-4.93%)
Mar 07, 2019 3.540 3.600 3.410 3.450 25,765 -0.11(-3.09%)
Mar 06, 2019 3.660 3.729 3.550 3.560 29,351 -0.19(-5.07%)
Mar 05, 2019 4.000 4.000 3.510 3.750 69,065 -0.24(-6.02%)
Mar 04, 2019 3.590 4.060 3.580 3.990 316,815 +0.59(+17.35%)
Mar 01, 2019 3.490 4.400 3.400 3.400 376,800 +0.13(+3.98%)
Feb 28, 2019 3.450 3.599 3.260 3.270 61,043 +0.00(+0.00%)
Feb 27, 2019 3.810 3.830 3.250 3.270 151,333 -0.64(-16.37%)
Feb 26, 2019 4.150 4.340 3.840 3.910 211,200 -0.38(-8.86%)
Feb 25, 2019 3.370 4.980 3.100 4.290 2,020,519 +1.27(+42.05%)
Feb 22, 2019 2.800 3.120 2.740 3.020 137,400 +0.35(+13.11%)
Feb 21, 2019 2.800 2.800 2.660 2.670 2,882 -0.07(-2.55%)
Feb 20, 2019 2.950 2.950 2.698 2.740 7,220 +0.05(+1.73%)
Feb 19, 2019 3.000 3.000 2.693 2.693 5,966 -0.11(-3.81%)
Feb 15, 2019 2.800 2.980 2.670 2.800 20,700 +0.09(+3.32%)
Feb 14, 2019 2.714 2.800 2.693 2.710 10,116 +0.04(+1.50%)
Feb 13, 2019 2.650 2.870 2.630 2.670 14,492 -0.02(-0.74%)
Feb 12, 2019 2.620 2.728 2.597 2.690 4,876 +0.09(+3.46%)
Feb 11, 2019 2.620 2.700 2.600 2.600 9,960 -0.04(-1.52%)
Feb 08, 2019 2.760 2.760 2.550 2.640 16,200 -0.09(-3.30%)
Feb 07, 2019 2.710 2.770 2.710 2.730 5,488 -0.03(-1.09%)
Feb 06, 2019 2.760 2.876 2.717 2.760 4,956 +0.01(+0.36%)
Feb 05, 2019 2.760 2.790 2.744 2.750 6,847 -0.03(-1.08%)
Feb 04, 2019 2.820 2.900 2.650 2.780 17,200 -0.06(-2.11%)
Feb 01, 2019 2.840 3.120 2.810 2.840 49,000 +0.03(+1.07%)
Jan 31, 2019 3.000 3.340 2.800 2.810 58,242 -0.10(-3.54%)
Jan 30, 2019 2.808 2.938 2.760 2.913 31,017 +0.21(+7.90%)
Jan 29, 2019 2.700 2.820 2.700 2.700 4,316 +0.00(+0.00%)
Jan 28, 2019 2.670 2.841 2.670 2.700 6,590 +0.05(+1.89%)
Jan 25, 2019 2.770 2.845 2.650 2.650 14,400 -0.13(-4.68%)
Jan 24, 2019 3.010 3.090 2.620 2.780 48,185 -0.17(-5.76%)
Jan 23, 2019 2.550 3.030 2.400 2.950 48,516 +0.43(+17.06%)
Jan 22, 2019 2.640 2.759 2.470 2.520 13,225 -0.17(-6.15%)
Jan 18, 2019 2.990 3.082 2.660 2.685 23,800 -0.21(-7.41%)
Jan 17, 2019 2.710 3.100 2.710 2.900 67,541 +0.20(+7.41%)
Jan 16, 2019 2.720 2.826 2.620 2.700 13,007 -0.05(-1.82%)
Jan 15, 2019 2.900 2.940 2.630 2.750 28,095 -0.15(-5.17%)
Jan 14, 2019 3.091 3.096 2.800 2.900 49,238 -0.22(-7.05%)
Jan 11, 2019 3.140 3.190 3.000 3.120 15,400 -0.01(-0.32%)
Jan 10, 2019 3.140 3.250 2.800 3.130 60,952 +0.00(+0.00%)
Jan 09, 2019 2.580 3.420 2.520 3.130 138,690 +0.55(+21.26%)
Jan 08, 2019 2.510 2.790 2.500 2.581 35,608 +0.07(+2.84%)
Jan 07, 2019 2.410 2.900 2.410 2.510 154,373 +0.08(+3.29%)
Jan 04, 2019 2.300 2.550 2.300 2.430 10,900 +0.06(+2.51%)
Jan 03, 2019 2.412 2.521 2.300 2.371 15,555 -0.15(-5.93%)
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.