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 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%)
May 01, 2023 0.0503 0.0503 0.0503 0.0503 350 -0.01(-21.04%)
Apr 21, 2023 0.0637 0 +0.01(+22.26%)
Apr 18, 2023 0.0521 0 -0.01(-9.55%)
Apr 13, 2023 0.0576 0 -0.00(-1.71%)
Apr 12, 2023 0.0586 0.0586 0.0586 0.0586 1,500 -0.01(-18.61%)
Apr 04, 2023 0.0720 0 -0.00(-6.37%)
Apr 03, 2023 0.0769 0.0769 0.0750 0.0769 33,000 +0.01(+10.33%)
Mar 29, 2023 0.0697 0 +0.01(+11.34%)
Mar 23, 2023 0.0626 0 -0.00(-3.10%)
Mar 17, 2023 0.0646 0 +0.00(+0.00%)
Mar 16, 2023 0.0646 0.0646 0.0646 0.0646 600 +0.00(+0.00%)
Mar 15, 2023 0.0646 0.0646 0.0646 0.0646 102 -0.01(-10.77%)
Mar 13, 2023 0.0724 0 +0.01(+11.38%)
Mar 07, 2023 0.0650 0 -0.01(-15.36%)
Mar 03, 2023 0.0768 0 +0.01(+20.38%)
Feb 28, 2023 0.0638 0 -0.00(-7.00%)
Feb 24, 2023 0.0686 0 -0.00(-6.28%)
Feb 22, 2023 0.0732 0 +0.00(+4.57%)
Feb 21, 2023 0.0740 0.0793 0.0700 0.0700 42,200 -0.01(-8.26%)
Feb 15, 2023 0.0763 51 +0.00(+0.00%)
Feb 09, 2023 0.0763 30 -0.00(-5.45%)
Feb 07, 2023 0.0807 0 -0.00(-4.38%)
Feb 06, 2023 0.0876 0.0876 0.0844 0.0844 4,635 -0.00(-0.47%)
Feb 02, 2023 0.0848 0 +0.02(+36.55%)
Jan 30, 2023 0.0621 0 +0.00(+3.33%)
Jan 27, 2023 0.0601 0.0601 0.0601 0.0601 5,000 +0.01(+23.92%)
Jan 23, 2023 0.0485 0 +0.00(+5.90%)
Jan 18, 2023 0.0458 0 +0.01(+17.44%)
Jan 17, 2023 0.0390 0.0390 0.0390 0.0390 25,000 -0.00(-8.45%)
Jan 12, 2023 0.0426 0 -0.00(-6.78%)
Jan 11, 2023 0.0457 0.0457 0.0457 0.0457 2,500 +0.01(+15.40%)
Jan 06, 2023 0.0396 0 +0.01(+32.00%)
Jan 05, 2023 0.0300 0.0300 0.0300 0.0300 2,000 -0.02(-36.17%)
Dec 30, 2022 0.0470 0 -0.00(-6.93%)
Dec 29, 2022 0.0505 0.0505 0.0505 0.0505 1,000 +0.01(+23.17%)
Dec 28, 2022 0.0434 0.0434 0.0410 0.0410 2,700 +0.01(+14.53%)
Dec 27, 2022 0.0359 0.0359 0.0358 0.0358 12,000 -0.01(-22.51%)
Dec 23, 2022 0.0392 0.0462 0.0386 0.0462 100,600 +0.01(+29.41%)
Dec 22, 2022 0.0409 0.0409 0.0355 0.0357 4,181 +0.00(+0.85%)
Dec 21, 2022 0.0354 0.0354 0.0354 0.0354 27,000 -0.00(-0.28%)
Dec 19, 2022 0.0355 0 -0.00(-2.20%)
Dec 16, 2022 0.0363 0.0363 0.0363 0.0363 9,990 +0.00(+1.11%)
Dec 15, 2022 0.0359 0.0359 0.0359 0.0359 2,550 -0.00(-9.11%)
Dec 14, 2022 0.0404 0.0410 0.0395 0.0395 90,700 -0.00(-6.62%)
Dec 13, 2022 0.0460 0.0464 0.0406 0.0423 32,111 -0.01(-14.37%)
Dec 08, 2022 0.0494 0 -0.00(-5.00%)
Dec 07, 2022 0.0520 0.0520 0.0520 0.0520 3,000 +0.01(+18.18%)
Dec 06, 2022 0.0440 0.0440 0.0440 0.0440 3,000 -0.01(-22.81%)
Nov 29, 2022 0.0570 0 -0.00(-1.72%)
Nov 28, 2022 0.0580 0.0580 0.0580 0.0580 9,990 +0.00(+3.57%)
Nov 23, 2022 0.0560 0 -0.00(-1.93%)
Nov 22, 2022 0.0571 0.0571 0.0571 0.0571 9,990 -0.00(-3.38%)
Nov 18, 2022 0.0591 0 -0.00(-7.66%)
Nov 17, 2022 0.0695 0.0699 0.0590 0.0640 55,600 -0.01(-10.99%)
Nov 16, 2022 0.0719 0.0719 0.0719 0.0719 1,000 +0.00(+0.98%)
Nov 14, 2022 0.0712 0 +0.00(+3.79%)
Nov 10, 2022 0.0686 0 +0.01(+18.28%)
Nov 09, 2022 0.0580 0.0580 0.0580 0.0580 100 -0.01(-11.85%)
Nov 03, 2022 0.0658 0 +0.00(+2.81%)
Nov 02, 2022 0.0600 0.0640 0.0600 0.0640 105,000 +0.00(+6.67%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 400 -0.01(-10.45%)
Oct 31, 2022 0.0670 0.0670 0.0670 0.0670 42,100 -0.00(-2.90%)
Oct 26, 2022 0.0690 0 +0.00(+0.00%)
Oct 25, 2022 0.0690 0.0690 0.0690 0.0690 2,000 -0.00(-3.77%)
Oct 21, 2022 0.0717 0 -0.00(-4.40%)
Oct 20, 2022 0.0690 0.0750 0.0690 0.0750 775 -0.00(-0.66%)
Oct 18, 2022 0.0755 0 -0.00(-3.45%)
Oct 17, 2022 0.0820 0.0820 0.0782 0.0782 35,274 +0.01(+10.14%)
Oct 12, 2022 0.0710 0 -0.01(-7.43%)
Oct 07, 2022 0.0767 0 -0.00(-6.12%)
Oct 06, 2022 0.0817 0.0817 0.0817 0.0817 35,000 -0.00(-4.78%)
Oct 04, 2022 0.0858 0 +0.02(+28.06%)
Oct 03, 2022 0.0670 0.0670 0.0670 0.0670 1,327 -0.01(-12.53%)
Sep 29, 2022 0.0766 0 -0.00(-0.91%)
Sep 28, 2022 0.0788 0.0799 0.0773 0.0773 3,200 -0.01(-12.06%)
Sep 26, 2022 0.0879 0 +0.01(+9.88%)
Sep 23, 2022 0.0833 0.0833 0.0800 0.0800 52,000 -0.00(-1.11%)
Sep 22, 2022 0.0809 0.0809 0.0809 0.0809 15,000 -0.02(-18.45%)
Sep 20, 2022 0.0992 0 +0.03(+35.33%)
Sep 19, 2022 0.0733 0.0733 0.0733 0.0733 1,000 +0.02(+27.04%)
Sep 09, 2022 0.0577 0 -0.01(-9.84%)
Sep 08, 2022 0.0650 0.0650 0.0640 0.0640 8,004 -0.01(-13.04%)
Sep 07, 2022 0.0736 0.0736 0.0736 0.0736 1,000 +0.01(+9.85%)
Aug 31, 2022 0.0670 0 +0.00(+2.29%)
Aug 30, 2022 0.0655 0.0655 0.0655 0.0655 16,000 +0.01(+23.35%)
Aug 26, 2022 0.0531 0 -0.00(-7.65%)
Aug 25, 2022 0.0642 0.0642 0.0575 0.0575 570 -0.00(-6.96%)
Aug 23, 2022 0.0618 0 -0.00(-7.21%)
Aug 15, 2022 0.0666 0 +0.02(+34.27%)
Aug 12, 2022 0.0600 0.0600 0.0496 0.0496 804 -0.01(-13.74%)
Aug 11, 2022 0.0581 0.0581 0.0575 0.0575 20,100 +0.01(+24.46%)
Aug 09, 2022 0.0462 0 +0.00(+10.26%)
Aug 08, 2022 0.0456 0.0456 0.0419 0.0419 100,000 -0.01(-19.27%)
Aug 05, 2022 0.0519 0.0519 0.0516 0.0519 83,554 +0.01(+17.16%)
Aug 04, 2022 0.0439 0.0443 0.0363 0.0443 124,600 +0.01(+23.06%)
Aug 03, 2022 0.0377 0.0413 0.0299 0.0360 3,276,507 -0.00(-10.00%)
Aug 02, 2022 0.0410 0.0485 0.0400 0.0400 114,602 -0.01(-18.03%)
Aug 01, 2022 0.0488 0.0488 0.0488 0.0488 2,970 +0.00(+2.52%)
Jul 29, 2022 0.0596 0.0596 0.0476 0.0476 1,102 +0.00(+4.39%)
Jul 22, 2022 0.0456 0 +0.00(+1.33%)
Jul 21, 2022 0.0458 0.0458 0.0450 0.0450 25,769 -0.00(-9.09%)
Jul 20, 2022 0.0495 0.0495 0.0495 0.0495 9,990 +0.00(+6.45%)
Jul 18, 2022 0.0465 1 +0.00(+0.43%)
Jul 15, 2022 0.0463 0.0463 0.0463 0.0463 1,060 +0.00(+4.99%)
Jul 14, 2022 0.0490 0.0490 0.0441 0.0441 14,090 -0.01(-16.95%)
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.