Skip to main content

Planet Green Holdings Corp (NY: PLAG )

1.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.660 1.660 1.570 1.580 8,701 -0.02(-1.25%)
Jun 17, 2024 1.650 1.680 1.600 1.600 4,392 -0.05(-3.03%)
Jun 14, 2024 1.770 1.770 1.650 1.650 5,251 -0.13(-7.30%)
Jun 13, 2024 1.910 1.910 1.771 1.780 5,096 -0.16(-8.25%)
Jun 12, 2024 1.990 2.143 1.850 1.940 16,324 -0.15(-7.18%)
Jun 11, 2024 2.160 2.270 2.080 2.090 23,474 -0.07(-3.24%)
Jun 10, 2024 2.110 2.180 2.110 2.160 5,395 +0.04(+1.89%)
Jun 07, 2024 2.100 2.120 2.063 2.120 7,394 +0.01(+0.47%)
Jun 06, 2024 2.030 2.262 2.030 2.110 11,147 +0.09(+4.46%)
Jun 05, 2024 2.110 2.210 2.020 2.020 20,219 -0.28(-12.17%)
Jun 04, 2024 1.740 2.670 1.700 2.300 149,520 +0.51(+28.49%)
Jun 03, 2024 1.320 1.860 1.320 1.790 184,305 +1.60(+837.17%)
May 31, 2024 0.2000 0.2202 0.1907 0.1910 828,280 -0.01(-4.50%)
May 30, 2024 0.2000 0.2160 0.1906 0.2000 341,168 +0.00(+1.27%)
May 29, 2024 0.2179 0.2200 0.1849 0.1975 288,810 -0.02(-10.23%)
May 28, 2024 0.2448 0.2448 0.2126 0.2200 60,184 -0.00(-0.36%)
May 24, 2024 0.2200 0.2400 0.2184 0.2208 69,398 +0.00(+0.27%)
May 23, 2024 0.2430 0.2500 0.2202 0.2202 80,300 -0.01(-3.42%)
May 22, 2024 0.2210 0.2448 0.2130 0.2280 62,382 +0.01(+6.39%)
May 21, 2024 0.2105 0.2500 0.2105 0.2143 66,540 -0.02(-6.91%)
May 20, 2024 0.2400 0.2400 0.2200 0.2302 35,143 -0.01(-4.08%)
May 17, 2024 0.2500 0.2500 0.2116 0.2400 139,867 +0.01(+4.39%)
May 16, 2024 0.2050 0.2429 0.2000 0.2299 190,689 +0.03(+15.88%)
May 15, 2024 0.2026 0.2050 0.1984 0.1984 17,659 -0.00(-0.85%)
May 14, 2024 0.1900 0.2025 0.1900 0.2001 20,704 +0.01(+7.01%)
May 13, 2024 0.1857 0.2047 0.1850 0.1870 36,426 -0.01(-4.05%)
May 10, 2024 0.2001 0.2099 0.1900 0.1949 36,859 -0.01(-2.55%)
May 09, 2024 0.2063 0.2063 0.1999 0.2000 14,741 +0.00(+0.10%)
May 08, 2024 0.2032 0.2100 0.1903 0.1998 418,482 +0.01(+2.83%)
May 07, 2024 0.2037 0.2100 0.1943 0.1943 60,824 -0.01(-4.71%)
May 06, 2024 0.2000 0.2060 0.1963 0.2039 45,619 +0.01(+4.51%)
May 03, 2024 0.1850 0.1991 0.1850 0.1951 17,131 +0.00(+2.58%)
May 02, 2024 0.2100 0.2187 0.1902 0.1902 25,976 +0.00(+0.11%)
May 01, 2024 0.1996 0.2040 0.1900 0.1900 33,824 -0.01(-7.18%)
Apr 30, 2024 0.2004 0.2100 0.1907 0.2047 36,501 +0.00(+2.09%)
Apr 29, 2024 0.2150 0.2166 0.2005 0.2005 11,997 -0.01(-6.74%)
Apr 26, 2024 0.2200 0.2300 0.2034 0.2150 18,052 +0.00(+0.00%)
Apr 25, 2024 0.2263 0.2263 0.1990 0.2150 255,733 -0.01(-2.27%)
Apr 24, 2024 0.2350 0.2350 0.1850 0.2200 206,910 +0.00(+1.62%)
Apr 23, 2024 0.2206 0.2206 0.1980 0.2165 183,002 +0.00(+0.00%)
Apr 22, 2024 0.1700 0.2280 0.1700 0.2165 241,834 +0.04(+21.09%)
Apr 19, 2024 0.2055 0.2055 0.1602 0.1788 214,863 -0.02(-10.60%)
Apr 18, 2024 0.2100 0.2100 0.1712 0.2000 35,176 -0.00(-0.74%)
Apr 17, 2024 0.2100 0.2235 0.1800 0.2015 50,369 -0.02(-10.00%)
Apr 15, 2024 0.2239 356 -0.00(-0.89%)
Apr 12, 2024 0.2101 0.2260 0.2100 0.2259 9,944 -0.00(-0.31%)
Apr 11, 2024 0.2401 0.2401 0.2050 0.2266 14,561 +0.00(+0.71%)
Apr 10, 2024 0.2300 0.2399 0.2226 0.2250 35,382 -0.01(-6.21%)
Apr 09, 2024 0.2500 0.2697 0.2300 0.2399 53,735 -0.00(-0.04%)
Apr 08, 2024 0.2250 0.2422 0.2250 0.2400 49,934 -0.01(-2.56%)
Apr 05, 2024 0.2304 0.2499 0.2300 0.2463 19,660 +0.02(+6.90%)
Apr 04, 2024 0.2343 0.2500 0.2304 0.2304 23,876 -0.00(-1.12%)
Apr 03, 2024 0.2505 0.2505 0.2289 0.2330 92,563 -0.02(-6.87%)
Apr 02, 2024 0.2613 0.2799 0.2502 0.2502 96,443 -0.01(-3.95%)
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.