Playground Ventures Inc. (PLAY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 11:31AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,263
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,001
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 08, 2024	0.0150	0.0250	0.0150	0.0150	0.0150	202,250
Apr 05, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	40,000
Apr 04, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	26,000
Apr 03, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	459,000
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	41,480
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,550
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,800
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,250
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	464,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	6,960
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	4,689
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,395
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	22,000
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	117,000
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,522
Nov 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,800,578
Nov 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,472
Nov 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7260-0.0004(-0.05%)

CRUDE OIL82.48-0.25(-0.30%)

Bitcoin CAD89,247.62+4,430.22(+5.22%)

Playground Ventures Inc. (PLAY.CN)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7260
-0.0004(-0.05%)

CRUDE OIL
82.48
-0.25(-0.30%)

Bitcoin CAD
89,247.62
+4,430.22(+5.22%)