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 (%)
Jul 30, 2021 1.340 1.400 1.294 1.350 54,443 +0.02(+1.50%)
Jul 29, 2021 1.341 1.355 1.310 1.330 15,327 -0.04(-2.92%)
Jul 28, 2021 1.330 1.420 1.310 1.370 40,904 +0.04(+3.01%)
Jul 27, 2021 1.310 1.330 1.280 1.330 21,262 -0.01(-0.75%)
Jul 26, 2021 1.290 1.370 1.280 1.340 36,800 +0.02(+1.52%)
Jul 23, 2021 1.360 1.400 1.280 1.320 60,557 -0.13(-8.97%)
Jul 22, 2021 1.460 1.489 1.368 1.450 19,116 +0.03(+2.11%)
Jul 21, 2021 1.370 1.470 1.318 1.420 69,055 +0.05(+3.65%)
Jul 20, 2021 1.420 1.450 1.360 1.370 30,880 -0.06(-4.20%)
Jul 19, 2021 1.520 1.520 1.410 1.430 29,184 -0.04(-2.72%)
Jul 16, 2021 1.540 1.600 1.440 1.470 129,274 -0.05(-3.29%)
Jul 15, 2021 1.520 1.569 1.510 1.520 88,654 -0.01(-0.65%)
Jul 14, 2021 1.520 1.570 1.510 1.530 20,747 -0.02(-1.29%)
Jul 13, 2021 1.560 1.591 1.520 1.550 29,326 -0.01(-0.64%)
Jul 12, 2021 1.590 1.640 1.560 1.560 27,316 -0.05(-3.11%)
Jul 09, 2021 1.560 1.680 1.560 1.610 47,679 +0.06(+3.87%)
Jul 08, 2021 1.480 1.580 1.480 1.550 79,207 -0.05(-3.13%)
Jul 07, 2021 1.630 1.655 1.590 1.600 45,834 -0.04(-2.44%)
Jul 06, 2021 1.680 1.700 1.620 1.640 30,682 -0.06(-3.53%)
Jul 02, 2021 1.740 1.740 1.670 1.700 21,784 -0.03(-1.73%)
Jul 01, 2021 1.710 1.750 1.700 1.730 35,898 +0.04(+2.37%)
Jun 30, 2021 1.752 1.794 1.680 1.690 22,910 -0.06(-3.63%)
Jun 29, 2021 1.740 1.850 1.690 1.754 320,973 +0.05(+3.15%)
Jun 28, 2021 1.660 1.740 1.660 1.700 81,561 +0.04(+2.41%)
Jun 25, 2021 1.700 1.700 1.630 1.660 36,916 -0.04(-2.35%)
Jun 24, 2021 1.660 1.710 1.630 1.700 49,813 +0.07(+4.29%)
Jun 23, 2021 1.630 1.650 1.600 1.630 12,511 +0.04(+2.52%)
Jun 22, 2021 1.640 1.655 1.580 1.590 48,090 -0.05(-3.34%)
Jun 21, 2021 1.630 1.730 1.580 1.645 421,244 +0.03(+2.17%)
Jun 18, 2021 1.600 1.620 1.590 1.610 24,622 +0.01(+0.63%)
Jun 17, 2021 1.650 1.690 1.600 1.600 56,687 -0.02(-1.23%)
Jun 16, 2021 1.690 1.705 1.600 1.620 118,564 -0.09(-5.54%)
Jun 15, 2021 1.730 1.730 1.700 1.715 68,054 -0.02(-1.44%)
Jun 14, 2021 1.740 1.770 1.720 1.740 58,964 -0.04(-2.25%)
Jun 11, 2021 1.950 1.950 1.710 1.780 233,512 -0.06(-3.26%)
Jun 10, 2021 1.720 2.120 1.670 1.840 2,089,120 +0.11(+6.36%)
Jun 09, 2021 1.680 1.750 1.660 1.730 77,408 +0.02(+1.17%)
Jun 08, 2021 1.700 1.730 1.630 1.710 52,118 -0.01(-0.58%)
Jun 07, 2021 1.600 1.750 1.600 1.720 176,426 +0.09(+5.85%)
Jun 04, 2021 1.610 1.658 1.600 1.625 60,850 +0.01(+0.93%)
Jun 03, 2021 1.640 1.659 1.600 1.610 76,529 -0.05(-3.01%)
Jun 02, 2021 1.700 1.700 1.585 1.660 116,817 -0.04(-2.35%)
Jun 01, 2021 1.680 1.720 1.610 1.700 142,329 +0.03(+1.80%)
May 28, 2021 1.750 1.760 1.650 1.670 112,307 -0.07(-4.02%)
May 27, 2021 1.740 1.812 1.670 1.740 497,368 -0.08(-4.40%)
May 26, 2021 1.650 2.190 1.600 1.820 4,117,376 +0.29(+18.95%)
May 25, 2021 1.450 1.580 1.450 1.530 244,457 +0.09(+5.95%)
May 24, 2021 1.500 1.500 1.407 1.444 46,530 -0.01(-0.41%)
May 21, 2021 1.450 1.510 1.390 1.450 118,990 +0.00(+0.00%)
May 20, 2021 1.390 1.480 1.380 1.450 102,087 +0.07(+5.07%)
May 19, 2021 1.440 1.440 1.370 1.380 59,589 -0.05(-3.50%)
May 18, 2021 1.500 1.500 1.410 1.430 97,686 +0.00(+0.00%)
May 17, 2021 1.360 1.500 1.330 1.430 354,295 +0.09(+6.35%)
May 14, 2021 1.280 1.400 1.240 1.345 233,457 +0.05(+4.23%)
May 13, 2021 1.360 1.360 1.233 1.290 240,112 -0.08(-5.84%)
May 12, 2021 1.480 1.480 1.330 1.370 373,039 -0.13(-8.67%)
May 11, 2021 1.500 1.600 1.340 1.500 458,072 -0.20(-11.76%)
May 10, 2021 1.800 1.822 1.700 1.700 67,904 -0.15(-8.11%)
May 07, 2021 1.880 1.880 1.750 1.850 77,100 -0.03(-1.60%)
May 06, 2021 1.910 1.940 1.870 1.880 56,327 -0.04(-2.08%)
May 05, 2021 1.970 1.990 1.870 1.920 69,261 -0.01(-0.52%)
May 04, 2021 2.040 2.090 1.870 1.930 222,721 -0.16(-7.66%)
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.