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

Planet Green Holdings Corp (NY: PLAG )

1.771 -0.169 (-8.71%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 13, 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 (%)
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%)
Sep 03, 2019 3.360 3.480 3.150 3.330 11,094 -0.03(-0.89%)
Aug 30, 2019 3.300 3.490 3.300 3.360 20,800 +0.12(+3.70%)
Aug 29, 2019 3.480 3.483 3.190 3.240 5,735 -0.14(-4.14%)
Aug 28, 2019 3.150 3.540 3.150 3.380 37,338 +0.29(+9.35%)
Aug 27, 2019 3.300 3.300 2.995 3.091 19,381 -0.14(-4.30%)
Aug 26, 2019 3.000 3.349 2.831 3.230 10,492 +0.23(+7.67%)
Aug 23, 2019 3.306 3.430 2.960 3.000 11,000 -0.25(-7.69%)
Aug 22, 2019 3.230 3.370 3.200 3.250 3,988 +0.05(+1.56%)
Aug 21, 2019 2.860 3.450 2.850 3.200 66,193 +0.35(+12.30%)
Aug 20, 2019 2.970 2.970 2.800 2.849 16,456 -0.15(-5.02%)
Aug 19, 2019 3.040 3.083 2.966 3.000 12,594 -0.05(-1.64%)
Aug 16, 2019 2.860 3.060 2.850 3.050 10,300 +0.18(+6.27%)
Aug 15, 2019 2.900 3.040 2.850 2.870 13,291 -0.06(-2.05%)
Aug 14, 2019 2.930 2.950 2.900 2.930 9,607 -0.27(-8.46%)
Aug 13, 2019 3.250 3.341 2.840 3.201 24,493 -0.01(-0.29%)
Aug 12, 2019 3.300 3.320 3.150 3.210 4,231 -0.14(-4.18%)
Aug 09, 2019 3.440 3.480 3.250 3.350 8,700 +0.05(+1.51%)
Aug 08, 2019 3.300 3.300 3.300 3.300 52 +0.00(+0.00%)
Aug 07, 2019 3.514 3.514 3.270 3.300 8,067 -0.15(-4.35%)
Aug 06, 2019 3.780 3.780 3.450 3.450 18,401 -0.38(-9.92%)
Aug 05, 2019 3.970 4.002 3.760 3.830 20,129 -0.23(-5.67%)
Aug 02, 2019 4.030 4.060 4.010 4.060 6,400 +0.00(+0.00%)
Aug 01, 2019 4.200 4.200 4.050 4.060 13,649 -0.12(-2.87%)
Jul 31, 2019 4.490 4.490 4.180 4.180 1,441 -0.16(-3.60%)
Jul 30, 2019 4.340 4.336 11 +0.00(+0.00%)
Jul 29, 2019 4.220 4.420 4.138 4.336 1,858 +0.12(+2.75%)
Jul 26, 2019 4.230 4.500 4.220 4.220 1,800 -0.03(-0.71%)
Jul 25, 2019 4.250 4.250 4.250 4.250 428 -0.01(-0.23%)
Jul 24, 2019 4.280 4.280 4.230 4.260 9,819 -0.04(-0.93%)
Jul 23, 2019 4.347 4.347 4.300 4.300 1,262 -0.08(-1.83%)
Jul 22, 2019 4.272 4.380 4.272 4.380 654 +0.06(+1.51%)
Jul 19, 2019 4.310 4.600 4.310 4.315 2,400 -0.05(-1.26%)
Jul 18, 2019 4.370 4.446 4.370 4.370 1,028 -0.00(-0.04%)
Jul 17, 2019 4.422 4.523 4.263 4.372 3,950 -0.25(-5.38%)
Jul 16, 2019 4.402 4.627 4.402 4.620 2,163 -0.01(-0.21%)
Jul 15, 2019 4.630 4.630 143 +0.00(+0.00%)
Jul 12, 2019 4.630 4.630 4.630 4.630 100 +0.30(+6.93%)
Jul 11, 2019 4.510 4.530 4.300 4.330 4,557 -0.19(-4.20%)
Jul 10, 2019 4.834 4.854 4.520 4.520 5,037 -0.28(-5.83%)
Jul 09, 2019 5.000 5.000 4.770 4.800 1,363 -0.14(-2.83%)
Jul 08, 2019 4.910 5.000 4.780 4.940 3,266 +0.04(+0.82%)
Jul 05, 2019 4.790 4.900 4.790 4.900 2,500 +0.13(+2.70%)
Jul 03, 2019 5.050 5.050 4.600 4.771 5,500 +0.04(+0.87%)
Jul 02, 2019 4.700 4.730 4.450 4.730 11,177 -0.07(-1.46%)
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.