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 (%)
Nov 29, 2019 2.890 2.960 2.770 2.960 9,400 +0.25(+9.23%)
Nov 27, 2019 2.880 2.890 2.700 2.710 8,300 -0.04(-1.45%)
Nov 26, 2019 2.550 2.881 2.550 2.750 4,890 +0.06(+2.23%)
Nov 25, 2019 2.970 3.030 2.600 2.690 9,614 -0.09(-3.24%)
Nov 22, 2019 3.250 3.250 2.780 2.780 6,700 -0.10(-3.48%)
Nov 21, 2019 2.786 3.390 2.740 2.880 49,485 +0.20(+7.47%)
Nov 20, 2019 2.880 2.880 2.560 2.680 23,983 -0.19(-6.62%)
Nov 19, 2019 2.900 2.900 2.800 2.870 7,591 -0.14(-4.65%)
Nov 18, 2019 3.120 3.120 2.900 3.010 27,274 -0.33(-9.75%)
Nov 15, 2019 3.390 3.427 3.237 3.335 3,600 +0.15(+4.55%)
Nov 14, 2019 3.110 3.190 3.100 3.190 9,933 +0.04(+1.27%)
Nov 13, 2019 3.600 3.600 3.147 3.150 31,549 -0.30(-8.70%)
Nov 12, 2019 3.420 3.650 3.420 3.450 57,490 -0.13(-3.63%)
Nov 11, 2019 3.530 3.585 3.510 3.580 1,958 +0.10(+2.84%)
Nov 08, 2019 3.605 3.640 3.481 3.481 15,200 -0.23(-6.16%)
Nov 07, 2019 3.838 3.838 3.700 3.710 10,265 -0.19(-4.86%)
Nov 06, 2019 4.010 4.010 3.850 3.900 12,519 -0.11(-2.75%)
Nov 05, 2019 4.300 4.330 4.010 4.010 33,434 -0.35(-7.99%)
Nov 04, 2019 4.860 4.860 4.280 4.358 10,812 -0.19(-4.22%)
Nov 01, 2019 4.790 4.890 4.551 4.551 8,200 -0.25(-5.20%)
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%)
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.