Planet Green Holdings Corp (NY: PLAG )

3.850 +0.100 (+2.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 3.510 3.981 3.500 3.850 169,508 +0.10(+2.67%)
Nov 14, 2024 2.750 3.750 2.650 3.750 568,759 +0.76(+25.42%)
Nov 13, 2024 1.990 3.360 1.990 2.990 289,353 +0.82(+37.79%)
Nov 12, 2024 1.630 2.170 1.500 2.170 450,575 +0.53(+32.72%)
Nov 11, 2024 1.640 1.690 1.430 1.635 632,136 +0.14(+9.00%)
Nov 08, 2024 1.990 2.120 1.300 1.500 1,286,416 -0.46(-23.54%)
Nov 07, 2024 2.120 2.300 1.825 1.962 1,279,180 -0.07(-3.36%)
Nov 06, 2024 2.350 2.650 2.030 2.030 847,118 -0.32(-13.43%)
Nov 05, 2024 2.100 2.560 2.100 2.345 434,179 +0.25(+11.67%)
Nov 04, 2024 2.000 2.110 2.000 2.100 1,594 +0.08(+3.96%)
Nov 01, 2024 2.458 2.458 2.020 2.020 20,066 -0.28(-12.17%)
Oct 31, 2024 2.330 2.550 2.300 2.300 7,035 -0.01(-0.43%)
Oct 30, 2024 2.400 2.490 2.310 2.310 2,681 -0.26(-10.12%)
Oct 29, 2024 2.510 2.570 2.490 2.570 1,461 -0.06(-2.28%)
Oct 28, 2024 2.630 2.640 2.630 2.630 5,592 -0.01(-0.38%)
Oct 25, 2024 2.620 2.680 2.620 2.640 8,013 +0.12(+4.76%)
Oct 24, 2024 2.320 2.563 2.302 2.520 19,072 -0.18(-6.67%)
Oct 23, 2024 2.630 2.730 2.530 2.700 16,005 +0.11(+4.24%)
Oct 22, 2024 2.570 2.590 2.555 2.590 5,790 +0.07(+2.78%)
Oct 21, 2024 2.580 2.580 2.445 2.520 6,668 -0.07(-2.56%)
Oct 18, 2024 2.420 2.650 2.420 2.586 64,338 +0.19(+7.75%)
Oct 17, 2024 2.240 2.660 2.240 2.400 137,924 +0.29(+13.74%)
Oct 16, 2024 2.100 2.280 2.030 2.110 36,158 +0.15(+7.65%)
Oct 15, 2024 1.930 2.000 1.860 1.960 13,551 +0.04(+2.08%)
Oct 14, 2024 2.060 2.113 1.860 1.920 18,329 -0.15(-7.25%)
Oct 11, 2024 1.700 2.080 1.700 2.070 75,472 +0.42(+25.50%)
Oct 10, 2024 1.580 1.934 1.440 1.649 101,500 +0.16(+10.70%)
Oct 09, 2024 1.540 1.540 1.183 1.490 21,613 -0.05(-3.25%)
Oct 08, 2024 1.600 1.600 1.460 1.540 14,461 +0.12(+8.45%)
Oct 07, 2024 1.470 1.510 1.420 1.420 1,944 -0.08(-5.33%)
Oct 04, 2024 1.480 1.599 1.480 1.500 5,167 +0.02(+1.35%)
Oct 03, 2024 1.460 1.530 1.460 1.480 1,073 -0.04(-2.63%)
Oct 02, 2024 1.500 1.550 1.380 1.520 11,148 +0.01(+0.66%)
Oct 01, 2024 1.540 1.540 1.500 1.510 5,621 -0.03(-1.94%)
Sep 30, 2024 1.540 1.680 1.500 1.540 3,231 -0.01(-0.79%)
Sep 27, 2024 1.530 1.600 1.500 1.552 3,563 +0.00(+0.14%)
Sep 26, 2024 1.550 1.580 1.510 1.550 6,660 -0.02(-1.27%)
Sep 25, 2024 1.480 1.570 1.480 1.570 1,127 +0.02(+1.29%)
Sep 24, 2024 1.600 1.601 1.550 1.550 4,132 +0.03(+1.97%)
Sep 23, 2024 1.520 1.520 1.520 1.520 417 -0.08(-5.00%)
Sep 18, 2024 1.600 91 -0.06(-3.90%)
Sep 17, 2024 1.570 1.665 1.570 1.665 1,268 +0.16(+10.99%)
Sep 16, 2024 1.684 1.700 1.500 1.500 3,091 -0.02(-1.31%)
Sep 13, 2024 1.600 1.600 1.510 1.520 1,069 -0.08(-5.00%)
Sep 11, 2024 1.600 88 -0.10(-5.88%)
Sep 10, 2024 1.700 1.700 1.700 1.700 411 +0.00(+0.15%)
Sep 09, 2024 1.698 1.698 1.698 1.698 502 -0.00(-0.15%)
Sep 06, 2024 1.750 1.800 1.700 1.700 2,792 -0.01(-0.58%)
Sep 05, 2024 1.720 1.720 1.679 1.710 8,183 -0.00(-0.01%)
Sep 04, 2024 1.880 1.880 1.710 1.710 2,183 -0.19(-10.00%)
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.