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

Playgon Games Inc (OP: PLGNF )

0.0203 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 15, 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 (%)
Oct 29, 2021 0.2430 0.2575 0.2430 0.2575 100,200 +0.01(+5.75%)
Oct 28, 2021 0.2433 0.2436 0.2341 0.2435 35,800 +0.00(+1.42%)
Oct 27, 2021 0.2345 0.2406 0.2345 0.2401 7,971 +0.01(+6.43%)
Oct 26, 2021 0.2431 0.2256 0.2256 21,525 -0.01(-5.41%)
Oct 25, 2021 0.2554 0.2570 0.2378 0.2385 25,826 -0.00(-0.08%)
Oct 22, 2021 0.2391 0.2568 0.2341 0.2387 44,041 +0.00(+1.62%)
Oct 21, 2021 0.2435 0.2435 0.2349 0.2349 28,000 -0.01(-3.81%)
Oct 20, 2021 0.2425 0.2442 0.2267 0.2442 52,902 +0.01(+4.14%)
Oct 19, 2021 0.2376 0.2425 0.2345 0.2345 13,000 -0.00(-1.26%)
Oct 18, 2021 0.2544 0.2544 0.2375 0.2375 23,621 +0.01(+3.71%)
Oct 15, 2021 0.2322 0.2322 0.2290 0.2290 4,000 +0.00(+0.00%)
Oct 13, 2021 0.2290 0.2290 0.2290 26 +0.00(+1.60%)
Oct 12, 2021 0.2370 0.2370 0.2222 0.2254 52,010 -0.02(-7.70%)
Oct 11, 2021 0.2040 0.2442 0.2040 0.2442 2,498 +0.00(+1.29%)
Oct 08, 2021 0.2470 0.2470 0.2408 0.2411 9,923 +0.00(+0.88%)
Oct 07, 2021 0.2477 0.2477 0.2342 0.2390 10,344 -0.01(-2.73%)
Oct 06, 2021 0.2392 0.2604 0.2392 0.2457 65,599 +0.01(+4.11%)
Oct 05, 2021 0.2360 0.2360 0.2360 0.2360 10,010 +0.00(+1.51%)
Oct 04, 2021 0.2325 0.2325 0.2325 0.2325 1,409 -0.00(-1.90%)
Oct 01, 2021 0.2370 0.2448 0.2286 0.2370 26,935 -0.01(-3.23%)
Sep 30, 2021 0.2270 0.2450 0.2270 0.2449 16,412 +0.02(+7.70%)
Sep 29, 2021 0.2348 0.2390 0.2274 0.2274 14,170 -0.01(-3.03%)
Sep 28, 2021 0.2482 0.2482 0.2345 0.2345 2,600 +0.00(+1.96%)
Sep 27, 2021 0.2298 0.2300 0.2281 0.2300 20,100 +0.01(+4.55%)
Sep 24, 2021 0.2360 0.2360 0.2200 0.2200 5,245 +0.00(+1.80%)
Sep 23, 2021 0.2212 0.2212 0.2161 0.2161 4,520 -0.00(-1.77%)
Sep 22, 2021 0.2170 0.2200 0.2160 0.2200 57,708 -0.01(-4.01%)
Sep 21, 2021 0.2150 0.2292 0.2129 0.2292 156,205 +0.01(+5.62%)
Sep 20, 2021 0.2179 0.2302 0.2071 0.2170 2,722 -0.04(-15.89%)
Sep 17, 2021 0.2535 0.2580 0.2312 0.2580 14,460 +0.01(+3.20%)
Sep 16, 2021 0.2313 0.2500 0.2301 0.2500 41,368 +0.01(+4.08%)
Sep 15, 2021 0.2200 0.2460 0.2057 0.2402 46,000 +0.02(+7.28%)
Sep 14, 2021 0.2222 0.2255 0.2200 0.2239 21,500 -0.01(-2.27%)
Sep 13, 2021 0.2291 0.2291 0.2291 0.2291 5,953 +0.01(+3.62%)
Sep 10, 2021 0.2301 0.2332 0.2211 0.2211 43,648 -0.01(-3.58%)
Sep 09, 2021 0.2100 0.2319 0.2100 0.2293 50,390 +0.01(+3.43%)
Sep 08, 2021 0.1970 0.2242 0.1970 0.2217 1,173 +0.01(+4.04%)
Sep 07, 2021 0.2220 0.2372 0.2131 0.2131 61,500 -0.03(-11.21%)
Sep 03, 2021 0.2347 0.2530 0.2347 0.2400 10,960 +0.00(+0.67%)
Sep 02, 2021 0.2524 0.2524 0.2384 0.2384 3,557 +0.01(+3.65%)
Sep 01, 2021 0.2300 0.2300 0.2300 0.2300 1,250 +0.00(+0.00%)
Aug 31, 2021 0.2300 0.2400 0.2300 0.2300 17,500 -0.02(-8.37%)
Aug 30, 2021 0.2219 0.2510 0.2206 0.2510 20,628 -0.01(-3.72%)
Aug 27, 2021 0.2506 0.2649 0.2506 0.2607 11,272 +0.02(+7.64%)
Aug 26, 2021 0.2402 0.2459 0.2402 0.2422 16,000 +0.00(+0.17%)
Aug 25, 2021 0.2197 0.2418 0.2197 0.2418 10,608 +0.00(+1.30%)
Aug 24, 2021 0.2227 0.2445 0.2227 0.2387 53,581 +0.00(+1.57%)
Aug 23, 2021 0.2194 0.2390 0.2194 0.2350 20,201 +0.01(+5.52%)
Aug 20, 2021 0.2201 0.2228 0.2200 0.2227 25,400 -0.01(-2.84%)
Aug 19, 2021 0.2292 0.2292 0.2185 0.2292 45,630 -0.00(-0.22%)
Aug 18, 2021 0.2378 0.2378 0.2252 0.2297 37,213 -0.01(-4.61%)
Aug 17, 2021 0.2594 0.2600 0.2408 0.2408 47,000 -0.02(-7.38%)
Aug 16, 2021 0.2731 0.2731 0.2600 0.2600 9,605 -0.03(-10.34%)
Aug 13, 2021 0.3324 0.3324 0.2900 0.2900 10,500 -0.00(-1.46%)
Aug 12, 2021 0.2959 0.2959 0.2913 0.2943 9,903 -0.03(-10.38%)
Aug 11, 2021 0.3219 0.3400 0.3194 0.3284 135,870 +0.04(+12.77%)
Aug 10, 2021 0.2707 0.2954 0.2707 0.2912 75,905 +0.02(+7.85%)
Aug 09, 2021 0.2702 0.2735 0.2500 0.2700 36,933 +0.03(+13.21%)
Aug 06, 2021 0.2392 0.2586 0.2385 0.2385 1,653 -0.01(-5.06%)
Aug 05, 2021 0.2512 0.2512 0.2512 0.2512 266 -0.01(-4.52%)
Aug 04, 2021 0.2434 0.2650 0.2434 0.2631 26,410 +0.00(+0.15%)
Aug 03, 2021 0.2580 0.2680 0.2580 0.2627 10,969 +0.04(+20.50%)
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.