Playgon Games Inc. (PLGNF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0210

+0.0028

(+15.70%)

At close: 11:32AM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	85,100
Jun 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,100
Jun 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500
Jun 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Jun 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Jun 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	135,300
Jun 06, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 05, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
May 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
May 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,000
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
May 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,500
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Apr 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 15, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,100
Apr 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	800
Apr 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 04, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 03, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,000
Apr 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	92,500
Mar 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,000
Mar 07, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	31,000
Mar 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Mar 01, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	300
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,200
Feb 23, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	59,000
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,000
Feb 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 20, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,000
Feb 16, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	32,000
Feb 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,000
Feb 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 13, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	10,400
Feb 12, 2024	0.0290	0.0330	0.0250	0.0330	0.0330	47,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	31,000
Feb 06, 2024	0.0240	0.0300	0.0240	0.0300	0.0300	41,000
Feb 05, 2024	0.0280	0.0280	0.0200	0.0240	0.0240	91,000
Feb 02, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 01, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	55,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,783.34-266.92(-0.30%)

Playgon Games Inc. (PLGNF)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,783.34
-266.92(-0.30%)