Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Planet Ventures Inc (OP: PNXPF )

0.0185 -0.0015 (-7.50%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1800 0.1800 0.1656 0.1656 22,937 -0.00(-0.12%)
May 27, 2021 0.1658 0.1658 0.1658 0.1658 1,025 -0.01(-6.54%)
May 26, 2021 0.1800 0.1800 0.1774 0.1774 575 -0.00(-1.44%)
May 25, 2021 0.1727 0.1800 0.1727 0.1800 4,500 +0.02(+16.13%)
May 24, 2021 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-13.75%)
May 20, 2021 0.1797 0.1797 0.1797 0 -0.00(-1.21%)
May 19, 2021 0.1850 0.1850 0.1819 0.1819 2,000 +0.02(+9.78%)
May 18, 2021 0.1777 0.1777 0.1657 0.1657 3,119 +0.00(+1.59%)
May 17, 2021 0.1682 0.1705 0.1631 0.1631 17,050 -0.02(-12.92%)
May 14, 2021 0.1729 0.1873 0.1646 0.1873 7,200 +0.01(+3.48%)
May 13, 2021 0.1801 0.1995 0.1722 0.1810 10,785 +0.00(+2.09%)
May 12, 2021 0.1904 0.1965 0.1748 0.1773 14,800 +0.00(+1.03%)
May 11, 2021 0.1736 0.1801 0.1691 0.1755 35,615 -0.02(-10.05%)
May 10, 2021 0.1902 0.1951 0.1810 0.1951 54,214 -0.01(-2.69%)
May 06, 2021 0.2005 0.2005 0.2005 0 +0.00(+0.91%)
May 05, 2021 0.2037 0.2174 0.1987 0.1987 9,200 -0.02(-7.58%)
May 04, 2021 0.2107 0.2360 0.2093 0.2150 9,922 -0.02(-9.28%)
May 03, 2021 0.2078 0.2370 0.1976 0.2370 2,663 +0.03(+14.77%)
Apr 30, 2021 0.2247 0.2247 0.2065 0.2065 3,400 -0.03(-12.61%)
Apr 29, 2021 0.2411 0.2411 0.2188 0.2363 3,228 -0.01(-3.27%)
Apr 28, 2021 0.2299 0.2541 0.2299 0.2443 6,536 +0.00(+0.70%)
Apr 27, 2021 0.2442 0.2442 0.2360 0.2426 3,596 -0.00(-1.30%)
Apr 26, 2021 0.2331 0.2529 0.2253 0.2458 17,501 +0.03(+12.60%)
Apr 23, 2021 0.2100 0.2275 0.2082 0.2183 27,800 +0.02(+8.45%)
Apr 22, 2021 0.2120 0.2300 0.1900 0.2013 22,897 -0.02(-8.62%)
Apr 21, 2021 0.2148 0.2219 0.2103 0.2203 12,495 -0.01(-4.22%)
Apr 20, 2021 0.2204 0.2322 0.2197 0.2300 3,398 -0.01(-3.64%)
Apr 19, 2021 0.2440 0.2480 0.2385 0.2387 11,762 -0.00(-2.01%)
Apr 16, 2021 0.2510 0.2519 0.2434 0.2436 2,400 -0.01(-2.68%)
Apr 15, 2021 0.2230 0.2553 0.2230 0.2503 3,313 -0.00(-0.24%)
Apr 14, 2021 0.2546 0.2604 0.2425 0.2509 3,717 -0.00(-0.99%)
Apr 13, 2021 0.2521 0.2558 0.2269 0.2534 11,665 +0.01(+3.56%)
Apr 12, 2021 0.2424 0.2748 0.2410 0.2447 8,531 -0.03(-9.50%)
Apr 09, 2021 0.2614 0.2735 0.2574 0.2704 10,100 +0.01(+5.05%)
Apr 08, 2021 0.2510 0.2738 0.2510 0.2574 47,157 -0.01(-2.90%)
Apr 07, 2021 0.2656 0.2719 0.2589 0.2651 57,140 +0.01(+5.37%)
Apr 06, 2021 0.2424 0.2650 0.2305 0.2516 27,265 +0.01(+3.54%)
Apr 05, 2021 0.2300 0.2439 0.2228 0.2430 15,641 +0.01(+5.65%)
Apr 01, 2021 0.2347 0.2347 0.2244 0.2300 9,400 +0.00(+0.04%)
Mar 31, 2021 0.2270 0.2299 0.2123 0.2299 18,920 +0.01(+3.70%)
Mar 30, 2021 0.2415 0.2591 0.2174 0.2217 210,449 -0.03(-12.96%)
Mar 29, 2021 0.2100 0.2672 0.2100 0.2547 240,265 +0.04(+19.52%)
Mar 26, 2021 0.2234 0.2234 0.2070 0.2131 27,700 -0.00(-2.29%)
Mar 25, 2021 0.2184 0.2225 0.2140 0.2181 62,800 -0.00(-0.32%)
Mar 24, 2021 0.2263 0.2469 0.2188 0.2188 10,243 -0.00(-1.53%)
Mar 23, 2021 0.2300 0.2357 0.2222 0.2222 38,814 -0.01(-4.22%)
Mar 22, 2021 0.2920 0.2920 0.2245 0.2320 31,500 +0.01(+3.16%)
Mar 18, 2021 0.2249 0.2249 0.2249 0 -0.02(-6.76%)
Mar 17, 2021 0.2485 0.2586 0.2279 0.2412 7,200 -0.02(-6.40%)
Mar 16, 2021 0.2526 0.2811 0.2403 0.2577 3,380 +0.03(+12.04%)
Mar 15, 2021 0.2404 0.2646 0.2249 0.2300 15,194 -0.00(-1.71%)
Mar 12, 2021 0.2500 0.2530 0.2340 0.2340 14,500 -0.03(-12.29%)
Mar 11, 2021 0.2769 0.2769 0.2589 0.2668 2,250 +0.02(+6.72%)
Mar 10, 2021 0.2689 0.2689 0.2500 0.2500 3,655 -0.00(-1.19%)
Mar 09, 2021 0.2600 0.2650 0.2493 0.2530 52,506 -0.02(-6.99%)
Mar 08, 2021 0.2650 0.2800 0.2650 0.2720 9,068 -0.02(-6.21%)
Mar 05, 2021 0.3121 0.3121 0.2608 0.2900 8,500 +0.02(+9.43%)
Mar 04, 2021 0.2755 0.2800 0.2610 0.2650 11,500 -0.04(-12.97%)
Mar 03, 2021 0.2943 0.3045 0.2893 0.3045 11,818 +0.01(+2.53%)
Mar 02, 2021 0.2890 0.2970 0.2787 0.2970 35,020 -0.01(-4.38%)
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.