ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Planet Green Holdings Corp. Common Stock (NY:PLAG)

2.150 +0.050 (+2.38%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.080 2.130 2.080 2.100 3,408 +0.02(+0.96%)
Dec 26, 2025 2.080 2.130 2.080 2.080 2,937 +0.01(+0.66%)
Dec 24, 2025 2.050 2.066 2.050 2.066 2,853 -0.05(-2.53%)
Dec 23, 2025 1.930 2.190 1.930 2.120 50,269 +0.01(+0.59%)
Dec 22, 2025 2.110 2.110 1.910 2.107 15,018 +0.04(+1.81%)
Dec 19, 2025 2.090 2.090 1.960 2.070 4,874 +0.01(+0.49%)
Dec 18, 2025 2.020 2.190 2.020 2.060 26,317 +0.03(+1.62%)
Dec 17, 2025 2.050 2.120 1.940 2.027 24,016 +0.02(+1.25%)
Dec 16, 2025 2.130 2.400 1.780 2.002 1,080,118 -0.12(-5.56%)
Dec 15, 2025 2.250 2.400 1.975 2.120 225,502 -0.14(-6.21%)
Dec 12, 2025 2.770 2.890 2.200 2.260 141,972 -0.59(-20.69%)
Dec 11, 2025 2.100 2.950 2.100 2.850 245,136 +0.42(+17.28%)
Dec 10, 2025 2.490 3.250 2.200 2.430 667,055 +0.12(+5.19%)
Dec 09, 2025 2.100 2.340 1.650 2.310 153,574 +0.20(+9.48%)
Dec 08, 2025 2.160 2.160 2.030 2.110 13,630 -0.13(-5.80%)
Dec 05, 2025 2.190 2.240 1.990 2.240 11,551 +0.04(+1.82%)
Dec 04, 2025 2.150 2.200 2.090 2.200 15,948 -0.04(-1.79%)
Dec 03, 2025 2.360 2.360 1.960 2.240 34,077 -0.04(-1.75%)
Dec 02, 2025 2.650 2.770 2.250 2.280 60,383 -0.37(-13.96%)
Dec 01, 2025 2.500 2.750 2.380 2.650 48,392 +0.06(+2.32%)
Nov 28, 2025 2.490 2.750 2.420 2.590 82,328 +0.09(+3.60%)
Nov 26, 2025 2.840 2.900 2.375 2.500 248,304 -0.25(-9.09%)
Nov 25, 2025 2.400 2.870 2.250 2.750 295,742 +0.20(+7.84%)
Nov 24, 2025 1.700 2.600 1.520 2.550 633,571 +0.60(+30.77%)
Nov 21, 2025 3.000 3.010 1.290 1.950 2,333,117 -1.03(-34.56%)
Nov 20, 2025 2.320 3.280 2.000 2.980 1,566,619 +0.71(+31.28%)
Nov 19, 2025 1.960 2.570 1.960 2.270 426,968 +0.21(+10.19%)
Nov 18, 2025 1.690 2.060 1.667 2.060 112,973 +0.34(+19.77%)
Nov 17, 2025 1.700 1.750 1.690 1.720 3,760 -0.05(-2.82%)
Nov 14, 2025 1.720 1.780 1.670 1.770 3,098 +0.05(+2.91%)
Nov 13, 2025 1.720 1.790 1.720 1.720 3,952 +0.01(+0.88%)
Nov 12, 2025 1.705 1.770 1.705 1.705 3,448 -0.01(-0.87%)
Nov 11, 2025 1.680 1.760 1.630 1.720 15,488 -0.01(-0.58%)
Nov 10, 2025 1.560 1.790 1.560 1.730 5,130 +0.05(+2.98%)
Nov 07, 2025 1.619 1.680 1.619 1.680 6,319 +0.10(+6.33%)
Nov 06, 2025 1.600 1.655 1.580 1.580 5,978 -0.08(-4.82%)
Nov 05, 2025 1.630 1.700 1.570 1.660 9,647 -0.09(-5.14%)
Nov 04, 2025 1.780 1.785 1.680 1.750 14,976 -0.05(-2.78%)
Nov 03, 2025 1.860 1.860 1.800 1.800 6,982 -0.03(-1.64%)
Oct 31, 2025 2.000 2.040 1.830 1.830 18,540 -0.25(-12.02%)
Oct 30, 2025 2.130 2.130 2.030 2.080 5,870 -0.04(-1.89%)
Oct 29, 2025 2.130 2.130 2.020 2.120 3,386 +0.06(+2.91%)
Oct 28, 2025 2.110 2.150 2.060 2.060 74,458 -0.03(-1.44%)
Oct 27, 2025 2.100 2.260 2.065 2.090 26,689 +0.07(+3.47%)
Oct 24, 2025 2.100 2.240 2.010 2.020 252,716 -0.08(-3.81%)
Oct 23, 2025 2.300 2.300 2.090 2.100 43,164 -0.07(-3.23%)
Oct 22, 2025 2.150 2.454 2.150 2.170 54,712 +0.01(+0.46%)
Oct 21, 2025 2.480 2.619 2.100 2.160 101,096 -0.36(-14.29%)
Oct 20, 2025 2.110 2.830 2.078 2.520 155,127 +0.50(+24.75%)
Oct 17, 2025 2.290 2.290 2.020 2.020 11,919 -0.26(-11.40%)
Oct 16, 2025 2.070 2.500 2.070 2.280 960,785 +0.19(+9.09%)
Oct 15, 2025 2.050 2.711 1.930 2.090 702,215 +0.11(+5.56%)
Oct 14, 2025 1.950 2.100 1.940 1.980 139,949 -0.07(-3.41%)
Oct 13, 2025 1.980 2.180 1.980 2.050 253,340 -0.01(-0.49%)
Oct 10, 2025 2.050 2.100 1.890 2.060 159,234 +0.07(+3.52%)
Oct 09, 2025 2.010 2.050 1.970 1.990 19,597 -0.01(-0.50%)
Oct 08, 2025 2.010 2.100 1.880 2.000 75,497 +0.05(+2.47%)
Oct 07, 2025 1.970 2.000 1.890 1.952 169,630 +0.13(+7.24%)
Oct 06, 2025 1.800 1.830 1.770 1.820 8,059 +0.04(+2.25%)
Oct 03, 2025 1.780 1.860 1.730 1.780 8,355 +0.02(+1.14%)
Oct 02, 2025 1.720 1.800 1.720 1.760 4,926 +0.02(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.