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

Planet 13 Hldgs (CSE: PLTH )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:53 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 (%)
Apr 30, 2019 3.400 3.400 3.190 3.210 446,868 -0.18(-5.31%)
Apr 29, 2019 3.130 3.400 3.130 3.390 385,054 +0.15(+4.63%)
Apr 26, 2019 3.370 3.400 3.180 3.240 475,801 -0.14(-4.14%)
Apr 25, 2019 3.390 3.500 3.380 3.380 363,751 -0.07(-2.03%)
Apr 24, 2019 3.390 3.500 3.300 3.450 556,463 +0.05(+1.47%)
Apr 23, 2019 3.340 3.400 3.110 3.400 793,091 +0.12(+3.66%)
Apr 22, 2019 3.500 3.510 3.200 3.280 712,817 -0.17(-4.93%)
Apr 18, 2019 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 17, 2019 3.430 3.580 3.330 3.450 1,539,132 -0.02(-0.58%)
Apr 16, 2019 3.160 3.490 3.160 3.470 1,204,970 +0.30(+9.46%)
Apr 15, 2019 3.200 3.320 3.050 3.170 1,277,626 +0.00(+0.00%)
Apr 12, 2019 3.140 3.190 3.070 3.170 462,729 +0.08(+2.59%)
Apr 11, 2019 3.100 3.210 3.060 3.090 1,387,903 +0.02(+0.65%)
Apr 10, 2019 2.930 3.110 2.930 3.070 910,062 +0.20(+6.97%)
Apr 09, 2019 3.260 3.340 2.850 2.870 1,217,080 -0.39(-11.96%)
Apr 08, 2019 2.910 3.280 2.860 3.260 1,757,275 +0.34(+11.64%)
Apr 05, 2019 3.000 3.020 2.850 2.920 981,383 -0.04(-1.35%)
Apr 04, 2019 2.750 3.070 2.750 2.960 2,397,865 +0.21(+7.64%)
Apr 03, 2019 2.410 2.750 2.410 2.750 1,180,475 +0.46(+20.09%)
Apr 02, 2019 2.370 2.370 2.250 2.290 415,252 -0.08(-3.38%)
Apr 01, 2019 2.150 2.430 2.150 2.370 761,204 +0.25(+11.79%)
Mar 29, 2019 2.150 2.190 2.050 2.120 279,967 -0.05(-2.30%)
Mar 28, 2019 2.050 2.220 2.030 2.170 883,227 +0.11(+5.34%)
Mar 27, 2019 1.950 2.080 1.950 2.060 970,575 +0.07(+3.52%)
Mar 26, 2019 1.940 2.000 1.910 1.990 221,450 +0.08(+4.19%)
Mar 25, 2019 1.900 1.910 1.830 1.910 155,736 +0.05(+2.69%)
Mar 22, 2019 1.950 1.950 1.800 1.860 476,454 -0.10(-5.10%)
Mar 21, 2019 1.800 2.050 1.790 1.960 1,014,639 +0.16(+8.89%)
Mar 20, 2019 1.840 1.870 1.780 1.800 466,779 -0.04(-2.17%)
Mar 19, 2019 1.800 1.870 1.780 1.840 324,098 +0.04(+2.22%)
Mar 18, 2019 1.800 1.830 1.780 1.800 146,059 +0.00(+0.00%)
Mar 15, 2019 1.810 1.810 1.770 1.800 186,879 +0.01(+0.56%)
Mar 14, 2019 1.790 1.840 1.780 1.790 121,747 -0.02(-1.10%)
Mar 13, 2019 1.780 1.810 1.760 1.810 133,627 +0.03(+1.69%)
Mar 12, 2019 1.760 1.810 1.760 1.780 164,726 +0.00(+0.00%)
Mar 11, 2019 1.820 1.830 1.770 1.780 202,791 -0.01(-0.56%)
Mar 08, 2019 1.780 1.800 1.760 1.790 159,195 +0.02(+1.13%)
Mar 07, 2019 1.880 1.880 1.770 1.770 191,658 -0.11(-5.85%)
Mar 06, 2019 1.870 1.930 1.840 1.880 142,013 -0.01(-0.53%)
Mar 05, 2019 2.000 2.000 1.860 1.890 291,081 -0.11(-5.50%)
Mar 04, 2019 2.060 2.120 1.900 2.000 273,643 -0.05(-2.44%)
Mar 01, 2019 1.910 2.060 1.890 2.050 489,579 +0.16(+8.47%)
Feb 28, 2019 1.750 1.890 1.750 1.890 307,006 +0.16(+9.25%)
Feb 27, 2019 1.800 1.800 1.700 1.730 220,884 -0.07(-3.89%)
Feb 26, 2019 1.880 1.880 1.750 1.800 295,896 -0.06(-3.23%)
Feb 25, 2019 1.890 1.900 1.820 1.860 151,224 +0.00(+0.00%)
Feb 22, 2019 1.950 1.980 1.840 1.860 135,415 -0.04(-2.11%)
Feb 21, 2019 1.830 1.920 1.800 1.900 110,205 +0.05(+2.70%)
Feb 20, 2019 1.880 1.900 1.830 1.850 84,057 +0.01(+0.54%)
Feb 19, 2019 2.010 2.030 1.710 1.840 386,787 -0.07(-3.66%)
Feb 15, 2019 1.910 1.910 1.910 0 +0.03(+1.60%)
Feb 14, 2019 1.920 1.920 1.850 1.880 90,541 -0.02(-1.05%)
Feb 13, 2019 2.000 2.030 1.890 1.900 177,014 -0.08(-4.04%)
Feb 12, 2019 1.840 1.980 1.840 1.980 120,081 +0.14(+7.61%)
Feb 11, 2019 1.760 1.880 1.750 1.840 123,236 +0.09(+5.14%)
Feb 08, 2019 1.780 1.820 1.730 1.750 195,272 +0.00(+0.00%)
Feb 07, 2019 1.840 1.870 1.730 1.750 267,409 -0.09(-4.89%)
Feb 06, 2019 1.880 1.890 1.720 1.840 441,636 -0.08(-4.17%)
Feb 05, 2019 2.120 2.120 1.860 1.920 574,580 -0.21(-9.86%)
Feb 04, 2019 2.200 2.200 2.130 2.130 147,725 +0.01(+0.47%)
Feb 01, 2019 2.150 2.180 2.090 2.120 207,317 -0.04(-1.85%)
Jan 31, 2019 2.120 2.190 2.120 2.160 165,174 +0.08(+3.85%)
Jan 30, 2019 2.160 2.190 2.080 2.080 174,944 -0.05(-2.35%)
Jan 29, 2019 1.960 2.130 1.930 2.130 298,581 +0.19(+9.79%)
Jan 28, 2019 1.930 2.000 1.930 1.940 246,413 -0.03(-1.52%)
Jan 25, 2019 2.000 2.050 1.960 1.970 271,214 -0.03(-1.50%)
Jan 24, 2019 2.000 2.030 1.960 2.000 191,408 +0.00(+0.00%)
Jan 23, 2019 2.040 2.070 1.990 2.000 113,128 -0.02(-0.99%)
Jan 22, 2019 2.120 2.140 2.000 2.020 252,777 -0.09(-4.27%)
Jan 21, 2019 2.120 2.120 2.010 2.110 82,689 +0.08(+3.94%)
Jan 18, 2019 2.080 2.260 1.990 2.030 670,804 -0.01(-0.49%)
Jan 17, 2019 1.880 2.040 1.880 2.040 352,688 +0.21(+11.48%)
Jan 16, 2019 1.950 1.960 1.790 1.830 229,017 -0.11(-5.67%)
Jan 15, 2019 1.800 2.050 1.800 1.940 542,011 +0.14(+7.78%)
Jan 14, 2019 1.660 1.800 1.620 1.800 266,405 +0.18(+11.11%)
Jan 11, 2019 1.550 1.700 1.550 1.620 378,324 +0.05(+3.18%)
Jan 10, 2019 1.580 1.700 1.550 1.570 191,696 -0.02(-1.26%)
Jan 09, 2019 1.550 1.590 1.500 1.590 145,061 +0.12(+8.16%)
Jan 08, 2019 1.560 1.570 1.440 1.470 138,914 -0.08(-5.16%)
Jan 07, 2019 1.540 1.570 1.520 1.550 109,956 +0.05(+3.33%)
Jan 04, 2019 1.460 1.600 1.460 1.500 220,655 +0.03(+2.04%)
Jan 03, 2019 1.640 1.640 1.470 1.470 187,770 -0.15(-9.26%)
Jan 02, 2019 1.490 1.770 1.490 1.620 254,828 +0.13(+8.72%)
Dec 31, 2018 1.490 1.490 1.490 0 +0.19(+14.62%)
Dec 28, 2018 1.290 1.300 1.260 1.300 121,265 +0.04(+3.17%)
Dec 27, 2018 1.200 1.300 1.200 1.260 135,639 +0.04(+3.28%)
Dec 24, 2018 1.220 1.220 1.220 0 -0.08(-6.15%)
Dec 21, 2018 1.400 1.400 1.250 1.300 222,844 -0.10(-7.14%)
Dec 20, 2018 1.460 1.540 1.400 1.400 222,528 -0.03(-2.10%)
Dec 19, 2018 1.240 1.550 1.240 1.430 183,160 +0.18(+14.40%)
Dec 18, 2018 1.260 1.300 1.240 1.250 126,924 +0.02(+1.63%)
Dec 17, 2018 1.220 1.270 1.190 1.230 297,674 +0.00(+0.00%)
Dec 14, 2018 1.230 1.310 1.200 1.230 306,972 -0.02(-1.60%)
Dec 13, 2018 1.380 1.420 1.160 1.250 558,849 -0.13(-9.42%)
Dec 12, 2018 1.460 1.470 1.360 1.380 265,492 -0.05(-3.50%)
Dec 11, 2018 1.530 1.550 1.410 1.430 253,832 -0.11(-7.14%)
Dec 10, 2018 1.590 1.590 1.470 1.540 116,332 -0.01(-0.65%)
Dec 07, 2018 1.540 1.690 1.520 1.550 543,968 +0.04(+2.65%)
Dec 06, 2018 1.450 1.550 1.260 1.510 1,315,348 -0.11(-6.79%)
Dec 05, 2018 1.610 1.770 1.560 1.620 520,302 +0.11(+7.28%)
Dec 04, 2018 1.930 2.000 1.510 1.510 1,253,494 -0.49(-24.50%)
Dec 03, 2018 2.380 2.380 1.910 2.000 874,971 -0.40(-16.67%)
Nov 30, 2018 2.400 2.500 2.400 2.400 145,900 -0.10(-4.00%)
Nov 29, 2018 2.560 2.570 2.440 2.500 164,481 -0.11(-4.21%)
Nov 28, 2018 2.630 2.660 2.580 2.610 377,609 -0.03(-1.14%)
Nov 27, 2018 2.650 2.650 2.620 2.640 93,776 +0.02(+0.76%)
Nov 26, 2018 2.650 2.690 2.580 2.620 243,592 +0.01(+0.38%)
Nov 23, 2018 2.610 2.680 2.580 2.610 59,500 +0.01(+0.38%)
Nov 22, 2018 2.780 2.780 2.600 2.600 80,974 -0.10(-3.70%)
Nov 21, 2018 2.650 2.760 2.550 2.700 291,288 +0.07(+2.66%)
Nov 20, 2018 2.540 2.680 2.450 2.630 515,903 -0.01(-0.38%)
Nov 19, 2018 2.640 2.690 2.500 2.640 276,781 -0.06(-2.22%)
Nov 16, 2018 2.700 2.700 2.600 2.700 325,500 +0.10(+3.85%)
Nov 15, 2018 2.560 2.740 2.550 2.600 427,901 +0.00(+0.00%)
Nov 14, 2018 2.780 2.800 2.420 2.600 754,370 -0.21(-7.47%)
Nov 13, 2018 2.830 2.920 2.750 2.810 264,381 -0.10(-3.44%)
Nov 12, 2018 3.000 3.180 2.680 2.910 436,648 -0.05(-1.69%)
Nov 09, 2018 2.960 3.110 2.800 2.960 515,500 +0.06(+2.07%)
Nov 08, 2018 2.910 3.080 2.870 2.900 1,741,032 -0.33(-10.22%)
Nov 07, 2018 3.110 3.380 3.070 3.230 812,162 +0.15(+4.87%)
Nov 06, 2018 3.400 3.500 3.040 3.080 1,234,138 -0.33(-9.68%)
Nov 05, 2018 2.780 3.440 2.780 3.410 2,367,937 +0.73(+27.24%)
Nov 02, 2018 2.680 2.850 2.360 2.680 1,317,100 +0.38(+16.52%)
Nov 01, 2018 2.350 2.500 2.250 2.300 567,526 +0.06(+2.68%)
Oct 31, 2018 2.420 2.500 2.240 2.240 398,156 -0.14(-5.88%)
Oct 30, 2018 2.390 2.390 2.150 2.380 173,169 +0.00(+0.00%)
Oct 29, 2018 2.600 2.760 2.300 2.380 577,508 -0.20(-7.75%)
Oct 26, 2018 2.580 2.580 2.340 2.580 237,400 +0.20(+8.40%)
Oct 25, 2018 2.380 2.420 2.240 2.380 293,473 +0.06(+2.59%)
Oct 24, 2018 2.300 2.420 2.170 2.320 247,632 +0.01(+0.43%)
Oct 23, 2018 2.300 2.460 1.810 2.310 625,114 -0.11(-4.55%)
Oct 22, 2018 2.500 2.600 2.080 2.420 572,422 -0.07(-2.81%)
Oct 19, 2018 2.490 2.680 2.360 2.490 457,500 -0.14(-5.32%)
Oct 18, 2018 2.630 2.760 2.620 2.630 339,737 +0.00(+0.00%)
Oct 17, 2018 2.600 2.710 2.560 2.630 338,228 -0.04(-1.50%)
Oct 16, 2018 2.620 2.670 2.560 2.670 310,777 +0.07(+2.69%)
Oct 15, 2018 2.700 2.700 2.590 2.600 353,392 -0.04(-1.52%)
Oct 12, 2018 2.640 2.730 2.620 2.640 571,700 -0.04(-1.49%)
Oct 11, 2018 2.690 2.750 2.600 2.680 202,712 +0.03(+1.13%)
Oct 10, 2018 2.810 2.920 2.600 2.650 383,487 -0.20(-7.02%)
Oct 09, 2018 2.560 2.920 2.560 2.850 807,404 +0.27(+10.47%)
Oct 05, 2018 2.580 2.580 2.580 0 -0.14(-5.15%)
Oct 04, 2018 2.620 2.730 2.550 2.720 409,608 +0.12(+4.62%)
Oct 03, 2018 2.540 2.680 2.300 2.600 586,351 +0.09(+3.59%)
Oct 02, 2018 2.740 2.850 2.400 2.510 1,610,249 -0.18(-6.69%)
Oct 01, 2018 2.700 2.940 2.660 2.690 539,447 +0.16(+6.32%)
Sep 28, 2018 2.530 2.900 2.460 2.530 302,100 -0.29(-10.28%)
Sep 27, 2018 2.900 2.940 2.540 2.820 439,562 -0.13(-4.41%)
Sep 26, 2018 2.980 3.060 2.850 2.950 731,320 +0.07(+2.43%)
Sep 25, 2018 2.700 2.940 2.700 2.880 884,141 +0.21(+7.87%)
Sep 24, 2018 2.700 2.850 2.650 2.670 538,712 +0.07(+2.69%)
Sep 21, 2018 2.600 2.600 2.350 2.600 776,600 +0.16(+6.56%)
Sep 20, 2018 2.500 2.700 2.360 2.440 699,698 -0.01(-0.41%)
Sep 19, 2018 2.650 2.890 2.250 2.450 1,434,647 +0.20(+8.89%)
Sep 18, 2018 1.900 2.300 1.880 2.250 941,053 +0.44(+24.31%)
Sep 17, 2018 1.800 1.830 1.760 1.810 153,438 +0.01(+0.56%)
Sep 14, 2018 1.800 1.830 1.620 1.800 244,900 +0.01(+0.56%)
Sep 13, 2018 1.800 1.850 1.550 1.790 406,750 -0.01(-0.56%)
Sep 12, 2018 1.890 1.900 1.740 1.800 293,813 -0.06(-3.23%)
Sep 11, 2018 1.880 1.950 1.780 1.860 608,942 +0.05(+2.76%)
Sep 10, 2018 1.620 2.060 1.600 1.810 755,386 +0.18(+11.04%)
Sep 07, 2018 1.630 1.730 1.500 1.630 424,400 +0.08(+5.16%)
Sep 06, 2018 1.570 1.570 1.510 1.550 116,788 +0.04(+2.65%)
Sep 05, 2018 1.540 1.600 1.480 1.510 476,693 +0.00(+0.00%)
Sep 04, 2018 1.540 1.540 1.460 1.510 371,847 +0.06(+4.14%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.11(+8.21%)
Aug 30, 2018 1.270 1.450 1.270 1.340 403,256 +0.06(+4.69%)
Aug 29, 2018 1.240 1.430 1.200 1.280 485,508 +0.23(+21.90%)
Aug 28, 2018 1.000 1.090 1.000 1.050 381,694 +0.05(+5.00%)
Aug 27, 2018 0.7900 1.200 0.7900 1.000 182,980 +0.22(+28.21%)
Aug 24, 2018 0.7800 0.7800 0.7700 0.7800 23,900 +0.00(+0.00%)
Aug 23, 2018 0.7800 0.7800 0.7700 0.7800 33,045 +0.00(+0.00%)
Aug 22, 2018 0.7500 0.7800 0.7500 0.7800 74,375 +0.01(+1.30%)
Aug 21, 2018 0.8000 0.8000 0.7300 0.7700 75,300 -0.03(-3.75%)
Aug 20, 2018 0.7900 0.8000 0.7300 0.8000 105,543 +0.04(+5.26%)
Aug 17, 2018 0.7600 0.7600 0.7400 0.7600 13,600 +0.04(+5.56%)
Aug 16, 2018 0.7700 0.7700 0.7000 0.7200 34,804 -0.03(-4.00%)
Aug 15, 2018 0.7200 0.7800 0.7200 0.7500 34,799 +0.04(+5.63%)
Aug 14, 2018 0.7300 0.7300 0.6600 0.7100 20,248 +0.00(+0.00%)
Aug 13, 2018 0.7200 0.7400 0.7100 0.7100 17,825 -0.02(-2.74%)
Aug 10, 2018 0.7300 0.7900 0.7200 0.7300 58,700 -0.04(-5.19%)
Aug 09, 2018 0.7200 0.7800 0.7000 0.7700 57,465 +0.07(+10.00%)
Aug 08, 2018 0.8000 0.8000 0.7000 0.7000 191,900 -0.09(-11.39%)
Aug 07, 2018 0.7900 0.8300 0.7800 0.7900 244,078 +0.01(+1.28%)
Aug 03, 2018 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Aug 02, 2018 0.7500 0.7500 0.7000 0.7300 48,325 -0.01(-1.35%)
Aug 01, 2018 0.7900 0.7900 0.7400 0.7400 24,200 -0.01(-1.33%)
Jul 31, 2018 0.7700 0.7700 0.7300 0.7500 32,000 -0.01(-1.32%)
Jul 30, 2018 0.8000 0.8000 0.7000 0.7600 35,250 -0.04(-5.00%)
Jul 27, 2018 0.8000 0.8000 0.7900 0.8000 6,300 +0.00(+0.00%)
Jul 26, 2018 0.8000 0.8000 0.8000 0.8000 47,606 -0.01(-1.23%)
Jul 25, 2018 0.8100 0.8100 0.8100 0.8100 1,523 -0.01(-1.22%)
Jul 24, 2018 0.8200 0.8200 0.8000 0.8200 108,084 +0.00(+0.00%)
Jul 23, 2018 0.8000 0.8200 0.7900 0.8200 8,195 +0.02(+2.50%)
Jul 20, 2018 0.8000 0.8000 0.8000 0.8000 36,975 +0.00(+0.00%)
Jul 19, 2018 0.7900 0.8000 0.7900 0.8000 119,304 +0.01(+1.27%)
Jul 18, 2018 0.7900 0.8000 0.7900 0.7900 20,645 -0.02(-2.47%)
Jul 17, 2018 0.8100 0.8300 0.7800 0.8100 30,315 -0.01(-1.22%)
Jul 16, 2018 0.8100 0.8400 0.7900 0.8200 74,632 -0.01(-1.20%)
Jul 13, 2018 0.8600 0.8800 0.8000 0.8300 46,466 -0.01(-1.19%)
Jul 12, 2018 0.8500 0.8600 0.8400 0.8400 5,270 +0.01(+1.20%)
Jul 11, 2018 0.8700 0.8700 0.8200 0.8300 92,258 -0.04(-4.60%)
Jul 10, 2018 0.9000 0.9000 0.8700 0.8700 36,236 +0.01(+1.16%)
Jul 09, 2018 0.9200 0.9200 0.8600 0.8600 63,111 -0.06(-6.52%)
Jul 06, 2018 0.9100 0.9800 0.9000 0.9200 103,786 -0.01(-1.08%)
Jul 05, 2018 0.9800 0.9800 0.9300 0.9300 76,279 -0.03(-3.12%)
Jul 04, 2018 0.9800 0.9800 0.9600 0.9600 4,710 +0.00(+0.00%)
Jul 03, 2018 0.9900 0.9900 0.9600 0.9600 142,400 -0.04(-4.00%)
Jun 29, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 28, 2018 1.000 1.000 0.9800 0.9900 11,200 -0.01(-1.00%)
Jun 27, 2018 1.030 1.030 1.000 1.000 108,740 +0.00(+0.00%)
Jun 26, 2018 1.000 1.050 1.000 1.000 209,755 +0.00(+0.00%)
Jun 25, 2018 1.030 1.030 0.9600 1.000 75,230 +0.00(+0.00%)
Jun 22, 2018 1.000 1.000 0.9700 1.000 308,000 +0.00(+0.00%)
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.