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

Playgon Games Inc (OP: PLGNF )

0.0169 UNCHANGED
Last Price Updated: 10:14 AM EDT, Apr 19, 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 (%)
Jun 30, 2021 0.3150 0.3150 0.3098 0.3126 19,984 -0.00(-1.14%)
Jun 29, 2021 0.3100 0.3230 0.3100 0.3162 2,700 -0.00(-1.46%)
Jun 28, 2021 0.3000 0.3364 0.2965 0.3209 27,868 +0.03(+9.63%)
Jun 25, 2021 0.2980 0.2988 0.2927 0.2927 42,050 -0.03(-8.53%)
Jun 24, 2021 0.3200 0.3209 0.3145 0.3200 5,722 +0.01(+3.26%)
Jun 23, 2021 0.3047 0.3100 0.2971 0.3099 14,702 -0.00(-0.03%)
Jun 22, 2021 0.3199 0.3199 0.3100 0.3100 2,464 +0.01(+3.71%)
Jun 21, 2021 0.2820 0.3027 0.2820 0.2989 56,115 -0.00(-0.33%)
Jun 18, 2021 0.3125 0.3125 0.2901 0.2999 115,220 -0.02(-5.90%)
Jun 17, 2021 0.3180 0.3187 0.3080 0.3187 15,560 -0.01(-2.63%)
Jun 16, 2021 0.3327 0.3327 0.3180 0.3273 41,780 -0.00(-0.85%)
Jun 15, 2021 0.3300 0.3333 0.3300 0.3301 17,002 +0.00(+0.03%)
Jun 14, 2021 0.3253 0.3311 0.3149 0.3300 30,137 +0.00(+0.76%)
Jun 11, 2021 0.3445 0.3445 0.3275 0.3275 491 -0.01(-3.56%)
Jun 10, 2021 0.3186 0.3396 0.3139 0.3396 51,038 +0.03(+8.71%)
Jun 09, 2021 0.3180 0.3180 0.3124 0.3124 5,480 -0.00(-0.48%)
Jun 08, 2021 0.3010 0.3355 0.3010 0.3139 19,100 -0.01(-4.27%)
Jun 07, 2021 0.3580 0.3580 0.3051 0.3279 15,372 -0.01(-2.09%)
Jun 04, 2021 0.3305 0.3349 0.3305 0.3349 10,500 -0.03(-6.97%)
Jun 03, 2021 0.3660 0.3709 0.3600 0.3600 65,670 +0.00(+0.28%)
Jun 02, 2021 0.3282 0.3590 0.3282 0.3590 3,132 +0.04(+13.72%)
Jun 01, 2021 0.3175 0.3175 0.3157 0.3157 1,050 +0.00(+0.35%)
May 28, 2021 0.3446 0.3446 0.3146 0.3146 21,701 +0.00(+0.06%)
May 27, 2021 0.3149 0.3243 0.3120 0.3144 25,142 -0.02(-6.15%)
May 26, 2021 0.3337 0.3389 0.3219 0.3350 23,365 -0.01(-1.47%)
May 25, 2021 0.3505 0.3505 0.3350 0.3400 48,826 +0.01(+3.03%)
May 24, 2021 0.3461 0.3461 0.3300 0.3300 3,470 -0.02(-5.01%)
May 21, 2021 0.3300 0.3474 0.3272 0.3474 11,830 +0.02(+4.61%)
May 20, 2021 0.3201 0.3359 0.3201 0.3321 17,284 -0.01(-2.55%)
May 19, 2021 0.3464 0.3563 0.3343 0.3408 13,250 -0.02(-4.24%)
May 18, 2021 0.3652 0.3652 0.3479 0.3559 8,805 -0.01(-2.55%)
May 17, 2021 0.3602 0.3652 0.3602 0.3652 13,801 +0.02(+5.31%)
May 14, 2021 0.3348 0.3478 0.3286 0.3468 116,492 -0.01(-3.32%)
May 13, 2021 0.3671 0.3809 0.3560 0.3587 21,381 -0.01(-3.52%)
May 12, 2021 0.3918 0.3937 0.3711 0.3718 30,357 +0.00(+0.51%)
May 11, 2021 0.3900 0.3900 0.3699 0.3699 63,760 -0.03(-7.89%)
May 10, 2021 0.3961 0.4200 0.3900 0.4016 134,309 -0.01(-2.92%)
May 07, 2021 0.4010 0.4150 0.3900 0.4137 37,635 +0.00(+0.63%)
May 06, 2021 0.4050 0.4111 0.4000 0.4111 12,500 -0.00(-0.29%)
May 05, 2021 0.4355 0.4355 0.4111 0.4123 56,100 +0.01(+2.21%)
May 04, 2021 0.3800 0.4140 0.3800 0.4034 44,861 -0.02(-3.93%)
May 03, 2021 0.4478 0.4484 0.4115 0.4199 19,525 -0.03(-6.19%)
Apr 30, 2021 0.4653 0.4653 0.4308 0.4476 19,800 +0.00(+1.08%)
Apr 29, 2021 0.4426 0.4428 0.4392 0.4428 151,568 +0.01(+1.79%)
Apr 28, 2021 0.4450 0.4478 0.4299 0.4350 146,857 +0.00(+0.58%)
Apr 27, 2021 0.4301 0.4401 0.4300 0.4325 212,468 +0.00(+1.15%)
Apr 26, 2021 0.4400 0.4667 0.4231 0.4276 46,641 -0.01(-1.93%)
Apr 23, 2021 0.4283 0.4400 0.4283 0.4360 5,800 +0.02(+4.81%)
Apr 22, 2021 0.4072 0.4410 0.4072 0.4160 16,600 -0.03(-5.69%)
Apr 21, 2021 0.3838 0.4411 0.3838 0.4411 22,813 +0.05(+12.53%)
Apr 20, 2021 0.3990 0.4002 0.3900 0.3920 32,660 -0.03(-7.76%)
Apr 19, 2021 0.3871 0.4289 0.3871 0.4250 7,057 +0.02(+6.09%)
Apr 16, 2021 0.4200 0.4200 0.3976 0.4006 71,500 -0.02(-5.52%)
Apr 15, 2021 0.3900 0.4344 0.3900 0.4240 261,574 +0.00(+0.14%)
Apr 14, 2021 0.4368 0.4499 0.4189 0.4234 30,928 -0.01(-2.80%)
Apr 13, 2021 0.4565 0.4565 0.4226 0.4356 12,135 +0.01(+1.89%)
Apr 12, 2021 0.4500 0.4500 0.4217 0.4275 16,846 -0.02(-5.00%)
Apr 09, 2021 0.4750 0.4750 0.4446 0.4500 31,200 -0.00(-0.77%)
Apr 08, 2021 0.4600 0.4600 0.4283 0.4535 38,938 +0.01(+2.23%)
Apr 07, 2021 0.4677 0.4682 0.4423 0.4436 136,548 -0.03(-7.10%)
Apr 06, 2021 0.4807 0.4900 0.4503 0.4775 131,900 -0.00(-0.19%)
Apr 05, 2021 0.4667 0.4843 0.4462 0.4784 77,242 +0.01(+2.09%)
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.