Planet Green Holdings Corp. (PLAG)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.1951

+0.0049

(+2.58%)

At close: 03:58PM EDT

0.2000

+0.00

(+2.51%)

After hours:

05:49PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.1850	0.1991	0.1850	0.1951	0.1951	14,117
May 02, 2024	0.2100	0.2200	0.1900	0.1900	0.1900	26,000
May 01, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	33,800
Apr 30, 2024	0.2000	0.2100	0.1900	0.2000	0.2000	36,500
Apr 29, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	12,000
Apr 26, 2024	0.2200	0.2300	0.2000	0.2200	0.2200	18,100
Apr 25, 2024	0.2300	0.2300	0.2000	0.2200	0.2200	256,800
Apr 24, 2024	0.2400	0.2400	0.1900	0.2200	0.2200	207,300
Apr 23, 2024	0.2200	0.2200	0.2000	0.2200	0.2200	183,000
Apr 22, 2024	0.1700	0.2300	0.1700	0.2200	0.2200	242,000
Apr 19, 2024	0.2100	0.2100	0.1600	0.1800	0.1800	214,900
Apr 18, 2024	0.2100	0.2100	0.1700	0.2000	0.2000	35,200
Apr 17, 2024	0.2100	0.2200	0.1800	0.2000	0.2000	50,400
Apr 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	400
Apr 15, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	17,300
Apr 12, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	9,900
Apr 11, 2024	0.2400	0.2400	0.2100	0.2300	0.2300	14,500
Apr 10, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	36,400
Apr 09, 2024	0.2500	0.2700	0.2300	0.2400	0.2400	54,200
Apr 08, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	49,800
Apr 05, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	19,700
Apr 04, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	23,900
Apr 03, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	92,600
Apr 02, 2024	0.2600	0.2800	0.2500	0.2500	0.2500	96,400
Apr 01, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	21,500
Mar 28, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	34,200
Mar 27, 2024	0.2500	0.2900	0.2500	0.2900	0.2900	20,300
Mar 26, 2024	0.2500	0.2700	0.2500	0.2500	0.2500	8,700
Mar 25, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	16,700
Mar 22, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	10,100
Mar 21, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	57,700
Mar 20, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	22,400
Mar 19, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	4,500
Mar 18, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	35,300
Mar 15, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,300
Mar 14, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	19,900
Mar 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Mar 12, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	37,600
Mar 11, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	8,200
Mar 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	19,700
Mar 07, 2024	0.2800	0.2800	0.2500	0.2800	0.2800	32,400
Mar 06, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	41,000
Mar 05, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	81,800
Mar 04, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	24,100
Mar 01, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	11,300
Feb 29, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	14,600
Feb 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,100
Feb 27, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	29,500
Feb 26, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	54,000
Feb 23, 2024	0.3500	0.3700	0.3200	0.3200	0.3200	54,100
Feb 22, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	10,900
Feb 21, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	4,700
Feb 20, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	5,200
Feb 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	38,500
Feb 15, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	27,400
Feb 14, 2024	0.3300	0.3500	0.3200	0.3500	0.3500	35,400
Feb 13, 2024	0.3600	0.3800	0.3400	0.3600	0.3600	13,600
Feb 12, 2024	0.3800	0.3800	0.3200	0.3300	0.3300	178,200
Feb 09, 2024	0.3600	0.3900	0.3500	0.3500	0.3500	4,900
Feb 08, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	7,400
Feb 07, 2024	0.3500	0.3600	0.3300	0.3500	0.3500	12,600
Feb 06, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	13,500
Feb 05, 2024	0.3700	0.4000	0.3300	0.3600	0.3600	21,100
Feb 02, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	22,100
Feb 01, 2024	0.4000	0.4000	0.3500	0.3800	0.3800	30,300
Jan 31, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	43,800
Jan 30, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	49,200
Jan 29, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	25,000
Jan 26, 2024	0.4500	0.4500	0.4100	0.4100	0.4100	12,600
Jan 25, 2024	0.5100	0.5100	0.4400	0.4500	0.4500	46,600
Jan 24, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	8,800
Jan 23, 2024	0.5000	0.5200	0.4900	0.4900	0.4900	1,900
Jan 22, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	2,500
Jan 19, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	8,100
Jan 18, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	10,600
Jan 17, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	13,100
Jan 16, 2024	0.5400	0.5500	0.5200	0.5200	0.5200	17,200
Jan 12, 2024	0.5300	0.5600	0.5100	0.5600	0.5600	12,100
Jan 11, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	14,600
Jan 10, 2024	0.5200	0.5800	0.5200	0.5700	0.5700	56,500
Jan 09, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	9,200
Jan 08, 2024	0.4900	0.5200	0.4800	0.5100	0.5100	13,500
Jan 05, 2024	0.4800	0.5100	0.4800	0.4800	0.4800	18,900
Jan 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jan 03, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	19,300
Jan 02, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	21,100
Dec 29, 2023	0.5000	0.5100	0.4800	0.4900	0.4900	75,000
Dec 28, 2023	0.4500	0.5000	0.4500	0.5000	0.5000	41,800
Dec 27, 2023	0.4300	0.4600	0.4300	0.4600	0.4600	30,200
Dec 26, 2023	0.4200	0.4400	0.4100	0.4300	0.4300	64,700
Dec 22, 2023	0.4000	0.4100	0.3900	0.4100	0.4100	24,900
Dec 21, 2023	0.3800	0.4100	0.3800	0.4100	0.4100	28,800
Dec 20, 2023	0.4200	0.4200	0.3900	0.3900	0.3900	117,600
Dec 19, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	50,200
Dec 18, 2023	0.4300	0.4300	0.3900	0.4100	0.4100	65,000
Dec 15, 2023	0.3900	0.4300	0.3900	0.4000	0.4000	178,600
Dec 14, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	53,600
Dec 13, 2023	0.3700	0.4200	0.3700	0.3800	0.3800	207,700
Dec 12, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	99,900
Dec 11, 2023	0.3400	0.3700	0.3400	0.3600	0.3600	274,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,280.76+4,930.12(+6.06%)

Planet Green Holdings Corp. (PLAG)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,280.76
+4,930.12(+6.06%)