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

Planet Green Holdings Corp (NY: PLAG )

0.1951 +0.0051 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 2019 4.010 4.141 4.010 4.030 9,869 +0.03(+0.75%)
Apr 29, 2019 3.790 4.250 3.700 4.000 28,180 -0.10(-2.44%)
Apr 26, 2019 4.000 4.192 3.955 4.100 35,200 +0.15(+3.80%)
Apr 25, 2019 4.050 4.050 3.760 3.950 24,514 -0.07(-1.68%)
Apr 24, 2019 4.010 4.120 4.010 4.018 14,434 -0.02(-0.55%)
Apr 23, 2019 4.060 4.270 4.010 4.040 11,946 -0.05(-1.22%)
Apr 22, 2019 4.210 4.329 4.080 4.090 47,791 -0.16(-3.76%)
Apr 18, 2019 4.270 4.380 4.200 4.250 45,500 -0.15(-3.41%)
Apr 17, 2019 4.340 4.500 4.251 4.400 21,949 +0.05(+1.15%)
Apr 16, 2019 4.310 4.620 4.240 4.350 33,653 -0.07(-1.58%)
Apr 15, 2019 4.500 4.519 4.280 4.420 56,532 -0.09(-2.00%)
Apr 12, 2019 4.720 4.720 4.480 4.510 23,900 -0.21(-4.45%)
Apr 11, 2019 4.450 5.150 4.220 4.720 364,455 +0.47(+11.06%)
Apr 10, 2019 4.250 4.490 4.220 4.250 34,571 -0.03(-0.70%)
Apr 09, 2019 4.470 4.710 4.220 4.280 38,939 -0.18(-4.04%)
Apr 08, 2019 4.600 4.780 4.050 4.460 138,733 -0.19(-4.09%)
Apr 05, 2019 4.750 4.880 4.570 4.650 60,500 -0.12(-2.52%)
Apr 04, 2019 4.940 5.050 4.570 4.770 146,617 -0.18(-3.64%)
Apr 03, 2019 4.980 5.330 4.710 4.950 531,551 -0.08(-1.59%)
Apr 02, 2019 4.300 5.140 4.060 5.030 1,073,584 +0.70(+16.17%)
Apr 01, 2019 4.450 4.550 4.070 4.330 187,873 -0.02(-0.46%)
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%)
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.