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

Planet Green Holdings Corp (NY: PLAG )

0.2400 +0.0101 (+4.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 4.528 4.528 4.110 4.110 19,700 -0.44(-9.67%)
May 30, 2019 4.320 4.550 4.320 4.550 7,495 +0.30(+7.06%)
May 29, 2019 4.280 4.430 4.200 4.250 20,202 -0.08(-1.85%)
May 28, 2019 4.160 4.590 4.160 4.330 16,412 +0.17(+4.09%)
May 24, 2019 4.480 4.529 4.160 4.160 10,500 -0.15(-3.59%)
May 23, 2019 4.262 4.409 4.262 4.315 2,756 -0.06(-1.27%)
May 22, 2019 4.410 4.410 4.170 4.370 14,671 +0.04(+0.92%)
May 21, 2019 4.220 4.420 4.055 4.330 27,017 +0.11(+2.61%)
May 20, 2019 4.400 4.400 4.180 4.220 14,595 -0.09(-2.09%)
May 17, 2019 4.352 4.352 4.164 4.310 15,400 +0.02(+0.47%)
May 16, 2019 4.390 4.390 4.189 4.290 31,193 +0.09(+2.14%)
May 15, 2019 4.190 4.430 4.120 4.200 22,472 +0.00(+0.12%)
May 14, 2019 5.110 5.110 4.195 4.195 84,503 +0.14(+3.33%)
May 13, 2019 3.860 4.157 3.750 4.060 48,940 -0.02(-0.49%)
May 10, 2019 5.130 5.150 3.750 4.080 460,000 -0.35(-7.90%)
May 09, 2019 4.450 4.500 4.220 4.430 27,355 +0.05(+1.14%)
May 08, 2019 4.880 5.190 4.260 4.380 332,236 -0.34(-7.20%)
May 07, 2019 4.250 4.900 4.100 4.720 135,185 +0.52(+12.38%)
May 06, 2019 3.980 4.510 3.900 4.200 62,422 +0.17(+4.22%)
May 03, 2019 4.000 4.109 3.900 4.030 12,000 +0.03(+0.78%)
May 02, 2019 4.000 4.100 3.850 3.999 17,218 +0.02(+0.48%)
May 01, 2019 4.090 4.125 3.980 3.980 13,000 -0.05(-1.24%)
Apr 30, 2019 4.010 4.141 4.010 4.030 9,869 +0.03(+0.75%)
Apr 29, 2019 3.790 4.250 3.700 4.000 28,180 -0.10(-2.44%)
Apr 26, 2019 4.000 4.192 3.955 4.100 35,200 +0.15(+3.80%)
Apr 25, 2019 4.050 4.050 3.760 3.950 24,514 -0.07(-1.68%)
Apr 24, 2019 4.010 4.120 4.010 4.018 14,434 -0.02(-0.55%)
Apr 23, 2019 4.060 4.270 4.010 4.040 11,946 -0.05(-1.22%)
Apr 22, 2019 4.210 4.329 4.080 4.090 47,791 -0.16(-3.76%)
Apr 18, 2019 4.270 4.380 4.200 4.250 45,500 -0.15(-3.41%)
Apr 17, 2019 4.340 4.500 4.251 4.400 21,949 +0.05(+1.15%)
Apr 16, 2019 4.310 4.620 4.240 4.350 33,653 -0.07(-1.58%)
Apr 15, 2019 4.500 4.519 4.280 4.420 56,532 -0.09(-2.00%)
Apr 12, 2019 4.720 4.720 4.480 4.510 23,900 -0.21(-4.45%)
Apr 11, 2019 4.450 5.150 4.220 4.720 364,455 +0.47(+11.06%)
Apr 10, 2019 4.250 4.490 4.220 4.250 34,571 -0.03(-0.70%)
Apr 09, 2019 4.470 4.710 4.220 4.280 38,939 -0.18(-4.04%)
Apr 08, 2019 4.600 4.780 4.050 4.460 138,733 -0.19(-4.09%)
Apr 05, 2019 4.750 4.880 4.570 4.650 60,500 -0.12(-2.52%)
Apr 04, 2019 4.940 5.050 4.570 4.770 146,617 -0.18(-3.64%)
Apr 03, 2019 4.980 5.330 4.710 4.950 531,551 -0.08(-1.59%)
Apr 02, 2019 4.300 5.140 4.060 5.030 1,073,584 +0.70(+16.17%)
Apr 01, 2019 4.450 4.550 4.070 4.330 187,873 -0.02(-0.46%)
Mar 29, 2019 4.030 4.540 4.000 4.350 635,800 -0.35(-7.45%)
Mar 28, 2019 4.420 7.220 4.100 4.700 16,325,345 +1.20(+34.29%)
Mar 27, 2019 3.290 3.580 3.290 3.500 95,047 +0.22(+6.71%)
Mar 26, 2019 3.250 3.450 3.206 3.280 8,224 +0.01(+0.17%)
Mar 25, 2019 3.292 3.450 3.000 3.274 48,133 +0.07(+2.32%)
Mar 22, 2019 3.170 3.300 3.150 3.200 7,200 -0.05(-1.53%)
Mar 21, 2019 3.360 3.360 3.110 3.250 29,709 -0.06(-1.82%)
Mar 20, 2019 3.350 3.380 3.260 3.310 3,651 -0.10(-2.93%)
Mar 19, 2019 3.450 3.452 3.260 3.410 14,918 -0.06(-1.73%)
Mar 18, 2019 3.520 3.579 3.400 3.470 9,711 -0.05(-1.42%)
Mar 15, 2019 3.300 3.628 3.260 3.520 22,800 +0.15(+4.61%)
Mar 14, 2019 3.270 3.400 3.270 3.365 14,428 -0.03(-1.03%)
Mar 13, 2019 3.430 3.583 3.260 3.400 38,716 +0.02(+0.59%)
Mar 12, 2019 3.380 3.420 3.300 3.380 14,686 -0.02(-0.59%)
Mar 11, 2019 3.280 3.440 3.270 3.400 12,605 +0.12(+3.66%)
Mar 08, 2019 3.420 3.450 3.250 3.280 23,300 -0.17(-4.93%)
Mar 07, 2019 3.540 3.600 3.410 3.450 25,765 -0.11(-3.09%)
Mar 06, 2019 3.660 3.729 3.550 3.560 29,351 -0.19(-5.07%)
Mar 05, 2019 4.000 4.000 3.510 3.750 69,065 -0.24(-6.02%)
Mar 04, 2019 3.590 4.060 3.580 3.990 316,815 +0.59(+17.35%)
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.