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 (%)
Jul 31, 2020 1.940 2.600 1.880 2.280 1,570,900 +0.43(+23.24%)
Jul 30, 2020 1.860 1.990 1.850 1.850 57,544 -0.15(-7.50%)
Jul 29, 2020 2.000 2.140 1.850 2.000 143,641 -0.23(-10.31%)
Jul 28, 2020 2.230 2.282 2.200 2.230 16,565 +0.00(+0.00%)
Jul 27, 2020 2.370 2.370 2.220 2.230 39,390 -0.20(-8.23%)
Jul 24, 2020 2.400 2.430 2.310 2.430 10,100 +0.06(+2.53%)
Jul 23, 2020 2.410 2.440 2.310 2.370 18,423 -0.05(-2.07%)
Jul 22, 2020 2.390 2.530 2.390 2.420 17,200 +0.01(+0.41%)
Jul 21, 2020 2.420 2.470 2.390 2.410 33,804 -0.06(-2.43%)
Jul 20, 2020 2.550 2.550 2.410 2.470 35,505 -0.09(-3.52%)
Jul 17, 2020 2.550 2.600 2.506 2.560 11,100 -0.01(-0.39%)
Jul 16, 2020 2.547 2.600 2.515 2.570 21,930 +0.03(+1.38%)
Jul 15, 2020 2.590 2.600 2.460 2.535 28,832 +0.10(+4.32%)
Jul 14, 2020 2.520 2.540 2.380 2.430 32,072 -0.11(-4.33%)
Jul 13, 2020 2.670 2.670 2.500 2.540 30,370 -0.15(-5.58%)
Jul 10, 2020 2.680 2.710 2.600 2.690 32,100 +0.02(+0.75%)
Jul 09, 2020 2.720 2.720 2.620 2.670 46,897 +0.02(+0.75%)
Jul 08, 2020 2.640 2.750 2.620 2.650 57,559 -0.01(-0.38%)
Jul 07, 2020 2.690 2.720 2.600 2.660 51,464 -0.05(-1.85%)
Jul 06, 2020 2.800 2.800 2.650 2.710 46,193 -0.10(-3.56%)
Jul 02, 2020 2.900 2.900 2.660 2.810 80,400 -0.15(-5.07%)
Jul 01, 2020 2.650 2.990 2.640 2.960 313,967 +0.30(+11.28%)
Jun 30, 2020 2.740 2.740 2.630 2.660 51,388 -0.11(-3.97%)
Jun 29, 2020 2.680 2.860 2.630 2.770 66,267 +0.07(+2.59%)
Jun 26, 2020 2.730 2.810 2.690 2.700 62,800 -0.11(-3.91%)
Jun 25, 2020 2.830 2.880 2.720 2.810 150,077 -0.08(-2.77%)
Jun 24, 2020 2.970 3.000 2.840 2.890 132,212 -0.20(-6.47%)
Jun 23, 2020 2.990 3.280 2.810 3.090 583,054 +0.20(+6.92%)
Jun 22, 2020 2.900 2.970 2.760 2.890 118,103 -0.08(-2.69%)
Jun 19, 2020 3.250 3.250 2.930 2.970 462,800 -0.09(-2.94%)
Jun 18, 2020 2.820 3.150 2.820 3.060 709,227 +0.20(+6.99%)
Jun 17, 2020 2.981 3.023 2.850 2.860 225,653 -0.14(-4.67%)
Jun 16, 2020 3.000 3.070 2.830 3.000 411,881 +0.17(+6.01%)
Jun 15, 2020 2.940 3.030 2.630 2.830 315,748 -0.17(-5.67%)
Jun 12, 2020 3.700 3.780 2.770 3.000 560,900 -0.36(-10.71%)
Jun 11, 2020 2.960 3.630 2.620 3.360 981,716 +0.38(+12.75%)
Jun 10, 2020 3.150 3.450 2.780 2.980 231,971 -0.02(-0.67%)
Jun 09, 2020 3.080 3.430 2.930 3.000 140,543 -0.04(-1.48%)
Jun 08, 2020 2.860 3.080 2.800 3.045 40,575 +0.50(+19.64%)
Jun 05, 2020 2.630 2.630 2.500 2.545 18,100 -0.03(-1.35%)
Jun 04, 2020 2.580 2.590 2.570 2.580 6,864 +0.01(+0.39%)
Jun 03, 2020 2.460 2.590 2.430 2.570 26,613 +0.17(+7.08%)
Jun 02, 2020 2.390 2.480 2.330 2.400 9,577 +0.05(+2.13%)
Jun 01, 2020 2.300 2.415 2.200 2.350 40,865 -0.00(-0.21%)
May 29, 2020 2.270 2.480 2.270 2.355 22,100 +0.06(+2.39%)
May 28, 2020 2.650 2.741 2.280 2.300 25,485 -0.31(-11.88%)
May 27, 2020 3.090 3.090 2.610 2.610 21,370 -0.49(-15.81%)
May 26, 2020 3.260 3.260 3.080 3.100 8,217 -0.15(-4.58%)
May 22, 2020 3.220 3.250 3.219 3.249 6,000 +0.07(+2.17%)
May 21, 2020 3.160 3.180 3.150 3.180 4,020 +0.08(+2.58%)
May 20, 2020 3.050 3.320 3.020 3.100 41,931 +0.08(+2.65%)
May 19, 2020 2.960 3.020 2.960 3.020 1,874 +0.00(+0.04%)
May 18, 2020 2.880 3.020 2.880 3.019 3,469 -0.00(-0.04%)
May 15, 2020 3.050 3.050 3.009 3.020 2,000 -0.01(-0.33%)
May 14, 2020 2.860 3.030 2.860 3.030 6,841 +0.03(+1.00%)
May 13, 2020 3.150 3.150 3.000 3.000 7,931 -0.15(-4.76%)
May 12, 2020 3.150 3.150 3.140 3.150 2,623 +0.01(+0.32%)
May 11, 2020 3.150 3.150 3.140 3.140 7,596 +0.00(+0.14%)
May 08, 2020 3.150 3.150 3.120 3.136 14,600 +0.03(+0.82%)
May 07, 2020 3.160 3.160 3.087 3.110 10,778 -0.03(-0.96%)
May 06, 2020 3.175 3.175 3.130 3.140 9,537 -0.01(-0.32%)
May 05, 2020 3.300 3.345 3.150 3.150 8,814 -0.15(-4.55%)
May 04, 2020 3.200 3.300 3.103 3.300 3,635 +0.10(+3.12%)
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.