Skip to main content

Planet Green Holdings Corp (NY: PLAG )

1.900 -0.050 (-2.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.900 1.900 1.900 1.900 482 -0.05(-2.56%)
Jul 11, 2024 1.920 1.950 1.920 1.950 9,505 +0.03(+1.74%)
Jul 09, 2024 1.917 605 -0.03(-1.71%)
Jul 08, 2024 1.750 1.950 1.750 1.950 2,808 +0.13(+7.14%)
Jul 05, 2024 2.000 2.000 1.790 1.820 6,569 +0.07(+4.00%)
Jul 02, 2024 1.750 497 +0.03(+1.74%)
Jul 01, 2024 1.660 1.750 1.660 1.720 7,439 +0.06(+3.61%)
Jun 28, 2024 1.600 1.720 1.595 1.660 10,149 +0.10(+6.41%)
Jun 27, 2024 1.520 1.610 1.520 1.560 851 +0.06(+4.00%)
Jun 26, 2024 1.470 1.500 1.470 1.500 4,573 +0.03(+2.04%)
Jun 25, 2024 1.470 1.480 1.460 1.470 1,864 -0.01(-0.68%)
Jun 24, 2024 1.450 1.540 1.450 1.480 5,708 +0.02(+1.37%)
Jun 21, 2024 1.590 1.590 1.460 1.460 8,217 -0.13(-8.18%)
Jun 20, 2024 1.610 1.610 1.560 1.590 16,507 +0.01(+0.63%)
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 -0.12(-6.28%)
May 31, 2024 2.000 2.202 1.907 1.910 82,828 -0.09(-4.50%)
May 30, 2024 2.000 2.160 1.906 2.000 34,116 +0.02(+1.27%)
May 29, 2024 2.179 2.200 1.849 1.975 28,881 -0.23(-10.23%)
May 28, 2024 2.448 2.448 2.126 2.200 6,018 -0.01(-0.36%)
May 24, 2024 2.200 2.400 2.184 2.208 6,939 +0.01(+0.27%)
May 23, 2024 2.430 2.500 2.202 2.202 8,030 -0.08(-3.42%)
May 22, 2024 2.210 2.448 2.130 2.280 6,238 +0.14(+6.39%)
May 21, 2024 2.105 2.500 2.105 2.143 6,654 -0.16(-6.91%)
May 20, 2024 2.400 2.400 2.200 2.302 3,514 -0.10(-4.08%)
May 17, 2024 2.500 2.500 2.116 2.400 13,986 +0.10(+4.39%)
May 16, 2024 2.050 2.429 2.000 2.299 19,068 +0.31(+15.88%)
May 15, 2024 2.026 2.050 1.984 1.984 1,765 -0.02(-0.85%)
May 14, 2024 1.900 2.025 1.900 2.001 2,070 +0.13(+7.01%)
May 13, 2024 1.857 2.047 1.850 1.870 3,642 -0.08(-4.05%)
May 10, 2024 2.001 2.099 1.900 1.949 3,685 -0.05(-2.55%)
May 09, 2024 2.063 2.063 1.999 2.000 1,474 +0.00(+0.10%)
May 08, 2024 2.032 2.100 1.903 1.998 41,848 +0.05(+2.83%)
May 07, 2024 2.037 2.100 1.943 1.943 6,082 -0.10(-4.71%)
May 06, 2024 2.000 2.060 1.963 2.039 4,561 +0.09(+4.51%)
May 03, 2024 1.850 1.991 1.850 1.951 1,713 +0.05(+2.58%)
May 02, 2024 2.100 2.187 1.902 1.902 2,597 +0.00(+0.11%)
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.