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 (%)
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%)
May 03, 2021 1.980 2.270 1.900 2.090 1,220,869 +0.15(+7.73%)
Apr 30, 2021 1.870 2.000 1.850 1.940 133,900 +0.06(+3.19%)
Apr 29, 2021 1.870 1.910 1.850 1.880 77,193 +0.00(+0.00%)
Apr 28, 2021 1.930 1.980 1.820 1.880 202,270 -0.10(-5.05%)
Apr 27, 2021 2.130 2.170 1.970 1.980 441,250 -0.10(-4.81%)
Apr 26, 2021 2.100 2.100 2.030 2.080 31,443 +0.05(+2.46%)
Apr 23, 2021 2.190 2.190 2.010 2.030 44,800 -0.08(-3.79%)
Apr 22, 2021 2.170 2.290 2.080 2.110 31,644 -0.09(-4.09%)
Apr 21, 2021 2.380 2.380 2.090 2.200 137,320 -0.20(-8.33%)
Apr 20, 2021 1.910 2.400 1.910 2.400 458,360 +0.41(+20.60%)
Apr 19, 2021 1.930 2.010 1.859 1.990 52,470 +0.06(+3.11%)
Apr 16, 2021 2.050 2.150 1.890 1.930 44,000 -0.08(-3.98%)
Apr 15, 2021 2.160 2.160 2.010 2.010 61,799 -0.15(-6.94%)
Apr 14, 2021 2.120 2.270 2.060 2.160 31,776 +0.08(+3.85%)
Apr 13, 2021 2.140 2.140 2.060 2.080 19,797 -0.03(-1.42%)
Apr 12, 2021 2.190 2.230 2.100 2.110 37,207 -0.12(-5.38%)
Apr 09, 2021 2.350 2.350 2.190 2.230 41,600 -0.12(-5.11%)
Apr 08, 2021 2.280 2.540 2.260 2.350 88,806 +0.11(+4.91%)
Apr 07, 2021 2.300 2.300 2.237 2.240 11,134 -0.03(-1.32%)
Apr 06, 2021 2.270 2.300 2.220 2.270 16,884 +0.00(+0.00%)
Apr 05, 2021 2.380 2.380 2.270 2.270 21,368 -0.03(-1.30%)
Apr 01, 2021 2.275 2.380 2.220 2.300 82,800 +0.11(+5.02%)
Mar 31, 2021 2.300 2.350 2.190 2.190 50,746 -0.03(-1.35%)
Mar 30, 2021 2.110 2.370 2.100 2.220 92,065 -0.02(-0.89%)
Mar 29, 2021 2.360 2.458 2.230 2.240 21,901 -0.10(-4.27%)
Mar 26, 2021 2.390 2.450 2.330 2.340 13,200 +0.03(+1.30%)
Mar 25, 2021 2.330 2.360 2.220 2.310 54,417 -0.05(-2.12%)
Mar 24, 2021 2.500 2.560 2.340 2.360 18,752 -0.12(-4.84%)
Mar 23, 2021 2.560 2.580 2.480 2.480 17,440 -0.08(-3.13%)
Mar 22, 2021 2.600 2.610 2.560 2.560 7,855 -0.02(-0.78%)
Mar 19, 2021 2.620 2.620 2.540 2.580 17,400 -0.05(-1.90%)
Mar 18, 2021 2.600 2.710 2.520 2.630 87,118 +0.02(+0.77%)
Mar 17, 2021 2.510 2.610 2.480 2.610 72,740 +0.10(+3.98%)
Mar 16, 2021 2.600 2.640 2.510 2.510 45,153 -0.13(-4.92%)
Mar 15, 2021 2.650 2.650 2.550 2.640 26,708 -0.01(-0.38%)
Mar 12, 2021 2.500 2.690 2.420 2.650 123,000 +0.12(+4.74%)
Mar 11, 2021 2.500 2.580 2.390 2.530 48,510 +0.07(+2.85%)
Mar 10, 2021 2.400 2.495 2.390 2.460 28,477 +0.01(+0.41%)
Mar 09, 2021 2.360 2.450 2.330 2.450 139,979 +0.11(+4.70%)
Mar 08, 2021 2.300 2.400 2.250 2.340 49,242 +0.08(+3.54%)
Mar 05, 2021 2.310 2.370 2.060 2.260 109,100 -0.09(-3.83%)
Mar 04, 2021 2.760 2.880 2.290 2.350 146,428 -0.50(-17.54%)
Mar 03, 2021 2.840 2.950 2.810 2.850 178,407 -0.02(-0.70%)
Mar 02, 2021 2.800 2.980 2.730 2.870 123,135 +0.08(+2.87%)
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.