Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playgon Games Inc (OP: PLGNF )

0.0205 +0.0036 (+21.30%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 7, 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 (%)
Apr 19, 2024 0.0169 0 +0.00(+0.00%)
Apr 15, 2024 0.0169 0 +0.00(+0.00%)
Apr 08, 2024 0.0169 0 -0.00(-21.40%)
Apr 03, 2024 0.0215 0 +0.00(+27.22%)
Mar 22, 2024 0.0169 0 -0.00(-16.34%)
Mar 13, 2024 0.0202 0 +0.00(+12.85%)
Mar 11, 2024 0.0179 0 -0.00(-3.76%)
Mar 08, 2024 0.0186 0.0186 0.0186 0.0186 27,000 +0.00(+0.54%)
Mar 07, 2024 0.0218 0.0220 0.0185 0.0185 31,049 -0.01(-22.27%)
Mar 04, 2024 0.0238 0 -0.00(-1.24%)
Mar 01, 2024 0.0176 0.0241 0.0176 0.0241 262 +0.00(+21.11%)
Feb 26, 2024 0.0199 2 -0.00(-20.08%)
Feb 23, 2024 0.0217 0.0249 0.0217 0.0249 59,000 +0.00(+2.89%)
Feb 22, 2024 0.0242 0.0242 0.0242 0.0242 4,000 -0.00(-9.70%)
Feb 20, 2024 0.0268 0 -0.00(-7.59%)
Feb 16, 2024 0.0282 0.0290 0.0282 0.0290 32,001 -0.00(-1.02%)
Feb 15, 2024 0.0293 0.0293 0.0293 0.0293 4,000 +0.00(+14.01%)
Feb 13, 2024 0.0257 0 -0.01(-20.92%)
Feb 12, 2024 0.0294 0.0325 0.0254 0.0325 47,000 +0.00(+7.97%)
Feb 08, 2024 0.0301 0 +0.00(+16.22%)
Feb 07, 2024 0.0260 0.0260 0.0259 0.0259 31,000 -0.00(-13.38%)
Feb 06, 2024 0.0278 0.0299 0.0244 0.0299 41,000 +0.01(+24.58%)
Feb 05, 2024 0.0280 0.0280 0.0203 0.0240 91,000 +0.00(+17.07%)
Feb 01, 2024 0.0205 0 +0.00(+1.99%)
Jan 30, 2024 0.0201 0 -0.00(-17.28%)
Jan 26, 2024 0.0243 0 +0.00(+11.98%)
Jan 25, 2024 0.0217 0.0217 0.0214 0.0217 53,000 -0.00(-2.69%)
Jan 24, 2024 0.0223 0.0223 0.0223 0.0223 19,000 -0.00(-7.85%)
Jan 23, 2024 0.0223 0.0242 0.0223 0.0242 41,400 -0.00(-12.95%)
Jan 19, 2024 0.0278 0 -0.01(-15.50%)
Jan 09, 2024 0.0329 0 +0.00(+3.79%)
Dec 29, 2023 0.0317 0 -0.00(-0.63%)
Dec 28, 2023 0.0300 0.0319 0.0296 0.0319 25,540 +0.00(+5.28%)
Dec 27, 2023 0.0301 0.0321 0.0301 0.0303 121,385 +0.00(+7.07%)
Dec 26, 2023 0.0266 0.0283 0.0266 0.0283 22,619 -0.00(-5.98%)
Dec 22, 2023 0.0281 0.0301 0.0281 0.0301 15,116 +0.00(+14.89%)
Dec 21, 2023 0.0262 0.0270 0.0262 0.0262 11,130 -0.01(-18.12%)
Dec 19, 2023 0.0320 0 -0.00(-4.76%)
Dec 18, 2023 0.0339 0.0339 0.0336 0.0336 201,050 +0.00(+13.13%)
Dec 14, 2023 0.0297 0 -0.00(-4.50%)
Dec 12, 2023 0.0311 0 -0.00(-1.27%)
Dec 07, 2023 0.0315 0 +0.00(+9.00%)
Dec 06, 2023 0.0270 0.0289 0.0270 0.0289 5,100 -0.01(-20.60%)
Dec 05, 2023 0.0294 0.0364 0.0294 0.0364 15,000 +0.01(+22.97%)
Dec 04, 2023 0.0332 0.0332 0.0296 0.0296 77,000 -0.00(-11.64%)
Dec 01, 2023 0.0335 0.0335 0.0335 0.0335 1,400 -0.01(-16.25%)
Nov 28, 2023 0.0400 0 +0.00(+3.63%)
Nov 21, 2023 0.0386 0 -0.00(-4.46%)
Nov 20, 2023 0.0404 0.0404 0.0404 0.0404 10,000 +0.00(+10.68%)
Nov 15, 2023 0.0365 0 +0.00(+0.27%)
Nov 14, 2023 0.0364 0.0364 0.0364 0.0364 10,000 +0.00(+15.56%)
Nov 13, 2023 0.0345 0.0346 0.0315 0.0315 201,000 -0.00(-11.76%)
Nov 08, 2023 0.0357 0 -0.00(-7.27%)
Nov 07, 2023 0.0385 0.0385 0.0385 0.0385 600 +0.00(+11.59%)
Nov 06, 2023 0.0345 0.0345 0.0345 0.0345 100 -0.00(-10.39%)
Nov 03, 2023 0.0385 0.0385 0.0345 0.0385 1,725 -0.00(-1.28%)
Nov 01, 2023 0.0390 0 -0.00(-0.76%)
Oct 24, 2023 0.0393 0 -0.00(-2.00%)
Oct 19, 2023 0.0401 0 -0.00(-8.86%)
Oct 16, 2023 0.0440 0 -0.01(-16.35%)
Oct 12, 2023 0.0526 0 +0.01(+19.55%)
Oct 10, 2023 0.0440 0 +0.01(+16.71%)
Oct 04, 2023 0.0377 0 -0.01(-14.32%)
Oct 03, 2023 0.0440 0.0440 0.0429 0.0440 200 +0.00(+0.00%)
Oct 02, 2023 0.0440 0.0440 0.0440 0.0440 22,000 -0.01(-12.52%)
Sep 28, 2023 0.0503 0 -0.01(-11.91%)
Sep 27, 2023 0.0571 0.0571 0.0571 0.0571 2,000 +0.00(+6.13%)
Sep 25, 2023 0.0538 0 +0.02(+57.77%)
Sep 20, 2023 0.0341 0 +0.00(+0.00%)
Sep 12, 2023 0.0341 0 -0.00(-12.56%)
Sep 11, 2023 0.0390 0.0390 0.0390 0.0390 4,000 +0.00(+10.80%)
Sep 06, 2023 0.0352 0 -0.00(-5.38%)
Aug 31, 2023 0.0372 0 +0.00(+4.20%)
Aug 30, 2023 0.0357 0.0357 0.0357 0.0357 1,000 +0.00(+4.69%)
Aug 28, 2023 0.0341 0 -0.01(-17.83%)
Aug 23, 2023 0.0415 0 +0.00(+0.97%)
Aug 21, 2023 0.0411 0 +0.00(+6.48%)
Aug 18, 2023 0.0386 0.0386 0.0386 0.0386 100 -0.00(-6.08%)
Aug 15, 2023 0.0411 0 -0.00(-3.75%)
Aug 10, 2023 0.0427 0 -0.00(-5.95%)
Aug 09, 2023 0.0454 0.0454 0.0454 0.0454 2,000 +0.01(+13.50%)
Aug 08, 2023 0.0400 0.0400 0.0400 0.0400 32,050 -0.00(-1.23%)
Aug 04, 2023 0.0405 0 +0.00(+0.00%)
Aug 02, 2023 0.0405 0 +0.00(+1.00%)
Jul 31, 2023 0.0401 0 -0.01(-19.80%)
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+14.16%)
Jul 24, 2023 0.0438 0 -0.00(-3.74%)
Jul 21, 2023 0.0455 0.0455 0.0455 0.0455 7,000 +0.00(+4.12%)
Jul 19, 2023 0.0437 0 -0.00(-9.34%)
Jul 14, 2023 0.0482 50 -0.00(-5.30%)
Jul 12, 2023 0.0509 0 -0.01(-10.07%)
Jul 06, 2023 0.0566 0 +0.00(+1.62%)
Jul 05, 2023 0.0557 0.0557 0.0557 0.0557 2,000 +0.00(+7.12%)
Jun 29, 2023 0.0520 0 +0.00(+7.00%)
Jun 26, 2023 0.0486 0 -0.01(-14.74%)
Jun 22, 2023 0.0570 0 +0.01(+16.56%)
Jun 21, 2023 0.0489 0.0489 0.0489 0.0489 4,248 -0.01(-15.83%)
Jun 15, 2023 0.0581 0 -0.01(-15.55%)
Jun 12, 2023 0.0688 0 +0.01(+14.86%)
Jun 09, 2023 0.0599 0.0599 0.0599 0.0599 2,500 +0.01(+23.76%)
Jun 01, 2023 0.0484 0 +0.00(+10.00%)
May 31, 2023 0.0440 0.0440 0.0440 0.0440 100 -0.01(-12.35%)
May 30, 2023 0.0502 0.0502 0.0502 0.0502 10,000 -0.00(-0.99%)
May 25, 2023 0.0507 0 +0.00(+5.63%)
May 16, 2023 0.0480 0 +0.00(+9.09%)
May 12, 2023 0.0440 0 -0.01(-18.06%)
May 11, 2023 0.0537 0.0537 0.0537 0.0537 17,000 -0.00(-1.83%)
May 09, 2023 0.0547 0 +0.00(+4.39%)
May 03, 2023 0.0524 0 +0.00(+6.94%)
May 02, 2023 0.0490 0.0490 0.0490 0.0490 10,000 -0.00(-2.58%)
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.