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%)
Apr 01, 2021 0.4534 0.4800 0.4533 0.4686 15,500 -0.01(-2.58%)
Mar 31, 2021 0.4800 0.5040 0.4570 0.4810 82,602 +0.02(+3.89%)
Mar 30, 2021 0.4711 0.4711 0.4351 0.4630 56,549 -0.01(-1.49%)
Mar 29, 2021 0.5121 0.5163 0.4398 0.4700 108,987 +0.04(+9.30%)
Mar 26, 2021 0.4130 0.4433 0.4130 0.4300 40,300 +0.02(+3.69%)
Mar 25, 2021 0.4040 0.4230 0.3840 0.4147 162,841 -0.01(-1.61%)
Mar 24, 2021 0.4823 0.4900 0.4100 0.4215 264,023 -0.02(-5.09%)
Mar 23, 2021 0.4160 0.4950 0.4100 0.4441 320,364 +0.00(+0.07%)
Mar 22, 2021 0.4900 0.5020 0.4438 0.4438 162,696 -0.05(-10.58%)
Mar 19, 2021 0.4800 0.5093 0.4765 0.4963 33,700 +0.03(+6.62%)
Mar 18, 2021 0.4864 0.4939 0.4606 0.4655 122,918 -0.02(-3.54%)
Mar 17, 2021 0.5000 0.5143 0.4826 0.4826 118,390 -0.02(-4.74%)
Mar 16, 2021 0.5401 0.5545 0.5066 0.5066 175,729 -0.03(-6.20%)
Mar 15, 2021 0.5780 0.5780 0.5180 0.5401 360,399 -0.00(-0.53%)
Mar 12, 2021 0.5600 0.5788 0.5333 0.5430 190,700 -0.00(-0.75%)
Mar 11, 2021 0.5743 0.5800 0.5259 0.5471 431,942 +0.00(+0.79%)
Mar 10, 2021 0.5761 0.6058 0.5218 0.5428 256,440 -0.01(-1.31%)
Mar 09, 2021 0.5300 0.6282 0.5000 0.5500 414,539 +0.05(+10.22%)
Mar 08, 2021 0.5000 0.6100 0.4845 0.4990 238,231 +0.03(+6.19%)
Mar 05, 2021 0.4600 0.4699 0.4101 0.4699 194,300 +0.03(+7.80%)
Mar 04, 2021 0.4600 0.4853 0.4102 0.4359 317,881 -0.02(-5.01%)
Mar 03, 2021 0.5391 0.5540 0.4574 0.4589 273,424 -0.06(-10.91%)
Mar 02, 2021 0.4880 0.5498 0.4600 0.5151 659,431 +0.05(+11.18%)
Mar 01, 2021 0.4829 0.5100 0.4540 0.4633 113,432 +0.02(+4.11%)
Feb 26, 2021 0.4600 0.4835 0.4422 0.4450 98,700 -0.02(-3.26%)
Feb 25, 2021 0.4899 0.5100 0.4431 0.4600 270,718 -0.02(-4.17%)
Feb 24, 2021 0.4300 0.4987 0.4129 0.4800 390,689 +0.04(+9.54%)
Feb 23, 2021 0.4300 0.4478 0.3967 0.4382 135,166 -0.01(-2.14%)
Feb 22, 2021 0.4709 0.4861 0.4321 0.4478 485,012 +0.00(+0.00%)
Feb 19, 2021 0.3880 0.4478 0.3663 0.4478 221,700 +0.08(+20.38%)
Feb 18, 2021 0.3700 0.3725 0.3400 0.3720 373,760 +0.03(+7.27%)
Feb 17, 2021 0.3633 0.3694 0.3440 0.3468 79,010 -0.02(-4.49%)
Feb 16, 2021 0.3915 0.3915 0.3631 0.3631 45,700 +0.01(+2.86%)
Feb 12, 2021 0.3659 0.3671 0.3530 0.3530 28,400 -0.01(-3.00%)
Feb 11, 2021 0.3609 0.3872 0.3594 0.3639 121,900 -0.01(-2.88%)
Feb 10, 2021 0.3557 0.3796 0.3466 0.3747 78,240 +0.03(+10.21%)
Feb 09, 2021 0.3395 0.3417 0.3395 0.3400 9,100 -0.00(-1.36%)
Feb 08, 2021 0.3452 0.3452 0.3332 0.3447 1,276 -0.01(-3.31%)
Feb 05, 2021 0.3500 0.3600 0.3326 0.3565 103,200 +0.01(+2.68%)
Feb 04, 2021 0.3472 0.3472 0.3472 0.3472 300 +0.00(+0.17%)
Feb 03, 2021 0.3466 0.3466 0.3466 26 +0.00(+0.00%)
Feb 02, 2021 0.3469 0.3469 0.3466 0.3466 3,400 -0.01(-3.88%)
Feb 01, 2021 0.3227 0.3606 0.3109 0.3606 32,053 +0.04(+13.36%)
Jan 29, 2021 0.3181 0.3181 0.3180 0.3181 600 +0.01(+1.86%)
Jan 28, 2021 0.3123 0.3123 0.3022 0.3123 1,700 -0.01(-1.92%)
Jan 27, 2021 0.3184 0.3184 0.3184 0.3184 100 +0.04(+13.15%)
Jan 26, 2021 0.3241 0.3241 0.2814 0.2814 2,501 -0.04(-13.68%)
Jan 21, 2021 0.3260 0.3260 0.3260 0 -0.01(-1.81%)
Jan 20, 2021 0.3343 0.3343 0.3320 0.3320 1,360 -0.00(-0.27%)
Jan 19, 2021 0.3296 0.3329 0.3296 0.3329 1,725 +0.00(+0.09%)
Jan 15, 2021 0.3326 0.3349 0.3326 0.3326 1,400 +0.00(+0.00%)
Jan 14, 2021 0.3326 0.3326 0.3326 20 +0.00(+0.00%)
Jan 13, 2021 0.3791 0.3791 0.3323 0.3326 33,400 -0.03(-7.38%)
Jan 12, 2021 0.3591 0.3591 0.3591 0.3591 100 -0.01(-3.39%)
Jan 11, 2021 0.3874 0.3874 0.3717 0.3717 1,439 -0.04(-9.76%)
Jan 08, 2021 0.4133 0.4133 0.4119 0.4119 1,500 -0.02(-3.56%)
Jan 07, 2021 0.4110 0.4400 0.3906 0.4271 79,400 +0.06(+15.87%)
Jan 06, 2021 0.5054 0.5054 0.3644 0.3686 23,482 -0.01(-2.97%)
Jan 05, 2021 0.3799 0.3799 0.3799 0.3799 208 -0.00(-0.96%)
Jan 04, 2021 0.3851 0.3851 0.3753 0.3836 15,371 -0.01(-2.86%)
Dec 31, 2020 0.3949 0.3949 0.3949 54,425 +0.01(+2.57%)
Dec 30, 2020 0.3800 0.3900 0.3740 0.3850 54,425 +0.03(+8.79%)
Dec 29, 2020 0.3800 0.3800 0.3398 0.3539 18,447 +0.04(+13.98%)
Dec 28, 2020 0.3105 0.3105 0.3105 0.3105 250 -0.06(-16.08%)
Dec 24, 2020 0.5082 0.5082 0.3628 0.3700 15,200 +0.01(+2.78%)
Dec 23, 2020 0.3700 0.3700 0.3600 0.3600 37,845 +0.01(+2.10%)
Dec 22, 2020 0.4108 0.4253 0.3481 0.3526 28,026 -0.09(-19.86%)
Dec 21, 2020 0.4373 0.4405 0.4211 0.4400 17,550 -0.01(-2.22%)
Dec 18, 2020 0.4500 0.4505 0.4462 0.4500 24,100 -0.01(-1.81%)
Dec 17, 2020 0.5014 0.5014 0.4583 0.4583 26,818 -0.02(-3.52%)
Dec 16, 2020 0.4742 0.4751 0.4653 0.4750 20,421 -0.01(-1.04%)
Dec 15, 2020 0.4688 0.4847 0.4450 0.4800 72,880 +0.04(+8.35%)
Dec 14, 2020 0.4336 0.4517 0.4336 0.4430 15,500 +0.01(+3.02%)
Dec 11, 2020 0.4265 0.4321 0.4152 0.4300 97,500 +0.01(+1.87%)
Dec 10, 2020 0.4290 0.4380 0.4200 0.4221 111,279 -0.04(-7.80%)
Dec 09, 2020 0.4436 0.4620 0.4400 0.4578 99,000 +0.01(+2.05%)
Dec 08, 2020 0.4379 0.4620 0.4200 0.4486 223,500 +0.03(+7.45%)
Dec 07, 2020 0.5200 0.5200 0.3650 0.4175 21,019 -0.04(-8.84%)
Dec 04, 2020 0.4256 0.4700 0.4100 0.4580 84,600 +0.05(+12.72%)
Dec 03, 2020 0.3700 0.5150 0.3700 0.4063 149,500 -0.91(-69.22%)
Dec 02, 2020 1.320 1.320 0.3345 1.320 16,100 +1.00(+314.83%)
Nov 27, 2020 0.3182 0.3182 0.3182 0 +0.04(+14.46%)
Nov 12, 2020 0.2780 0.2780 0.2780 0 +0.01(+2.96%)
Nov 09, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
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.