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

Planet Green Holdings Corp (NY: PLAG )

0.1910 -0.0090 (-4.50%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2018 4.090 4.470 4.030 4.250 128,500 -0.07(-1.62%)
Nov 29, 2018 4.000 4.550 3.840 4.320 459,143 +0.34(+8.54%)
Nov 28, 2018 4.079 4.079 3.850 3.980 27,506 -0.07(-1.73%)
Nov 27, 2018 4.000 4.100 3.810 4.050 59,701 +0.13(+3.26%)
Nov 26, 2018 3.770 4.630 3.770 3.922 242,894 +0.16(+4.31%)
Nov 23, 2018 3.680 3.930 3.570 3.760 19,600 -0.25(-6.23%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.16(+4.23%)
Nov 20, 2018 3.760 3.950 3.730 3.847 46,109 +0.12(+3.14%)
Nov 19, 2018 3.610 4.450 3.610 3.730 131,637 -0.35(-8.58%)
Nov 16, 2018 3.690 4.270 3.690 4.080 30,300 +0.34(+9.09%)
Nov 15, 2018 4.000 4.200 3.610 3.740 67,605 -0.53(-12.35%)
Nov 14, 2018 4.200 4.490 4.030 4.267 68,177 +0.03(+0.63%)
Nov 13, 2018 4.310 4.520 4.150 4.240 46,175 -0.34(-7.42%)
Nov 12, 2018 4.450 4.780 4.300 4.580 90,093 -0.17(-3.58%)
Nov 09, 2018 5.250 5.250 4.600 4.750 72,500 -0.25(-5.00%)
Nov 08, 2018 5.080 5.350 4.810 5.000 110,256 -0.10(-1.96%)
Nov 07, 2018 4.860 5.100 4.470 5.100 149,005 +0.16(+3.24%)
Nov 06, 2018 5.020 5.216 4.750 4.940 135,798 -0.36(-6.79%)
Nov 05, 2018 5.010 6.120 5.010 5.300 802,848 +0.50(+10.42%)
Nov 02, 2018 5.070 5.400 4.515 4.800 257,900 -0.40(-7.69%)
Nov 01, 2018 4.430 5.560 4.430 5.200 695,421 +0.73(+16.33%)
Oct 31, 2018 4.500 4.662 4.270 4.470 157,838 -0.10(-2.19%)
Oct 30, 2018 4.880 5.125 4.250 4.570 290,617 -0.58(-11.26%)
Oct 29, 2018 5.740 5.740 4.880 5.150 226,674 +0.12(+2.39%)
Oct 26, 2018 4.600 6.450 4.500 5.030 1,695,000 +0.41(+8.87%)
Oct 25, 2018 6.000 6.000 4.620 4.620 725,972 -1.37(-22.87%)
Oct 24, 2018 7.600 8.740 5.780 5.990 6,067,884 -0.21(-3.39%)
Oct 23, 2018 5.190 7.970 4.680 6.200 8,663,656 +1.98(+46.92%)
Oct 22, 2018 3.460 9.500 3.110 4.220 3,750,747 -7.29(-63.34%)
Oct 19, 2018 3.210 11.51 2.850 11.51 5,803,100 +8.84(+331.09%)
Oct 18, 2018 2.790 2.850 2.540 2.670 185,570 -0.29(-9.80%)
Oct 17, 2018 2.940 3.660 2.460 2.960 1,986,635 +0.75(+33.63%)
Oct 16, 2018 2.020 2.540 2.020 2.215 70,523 +0.04(+2.07%)
Oct 15, 2018 2.240 2.290 2.095 2.170 30,387 -0.07(-3.13%)
Oct 12, 2018 2.190 3.090 2.030 2.240 429,800 +0.31(+15.76%)
Oct 11, 2018 2.081 2.100 1.935 1.935 7,383 -0.19(-8.73%)
Oct 10, 2018 1.850 2.142 1.850 2.120 22,029 +0.02(+0.84%)
Oct 09, 2018 2.120 2.309 2.050 2.102 7,711 -0.02(-0.79%)
Oct 08, 2018 2.080 2.489 2.020 2.119 97,480 -0.08(-3.68%)
Oct 05, 2018 2.400 2.500 2.130 2.200 49,600 -0.32(-12.70%)
Oct 04, 2018 2.490 2.706 2.490 2.520 36,618 -0.36(-12.62%)
Oct 03, 2018 2.760 3.030 2.760 2.884 27,630 -0.07(-2.24%)
Oct 02, 2018 3.500 3.545 2.950 2.950 87,660 -0.70(-19.18%)
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.