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 (%)
May 25, 2022 0.0535 0 -0.00(-4.80%)
May 24, 2022 0.0634 0.0634 0.0562 0.0562 15,000 +0.01(+12.40%)
May 19, 2022 0.0500 0 +0.00(+0.00%)
May 18, 2022 0.0500 0.0500 0.0477 0.0500 32,001 +0.01(+20.19%)
May 17, 2022 0.0416 0.0416 0.0416 0.0416 2,140 -0.00(-0.24%)
May 11, 2022 0.0417 0 -0.01(-13.66%)
May 10, 2022 0.0483 0.0486 0.0454 0.0483 26,400 +0.00(+7.33%)
May 09, 2022 0.0463 0.0508 0.0450 0.0450 182,000 -0.01(-18.18%)
May 06, 2022 0.0566 0.0566 0.0499 0.0550 7,100 -0.01(-9.24%)
May 05, 2022 0.0606 0.0606 0.0606 0.0606 500 +0.01(+10.18%)
May 04, 2022 0.0662 0.0662 0.0545 0.0550 15,773 -0.00(-4.68%)
May 03, 2022 0.0482 0.0635 0.0450 0.0577 478,709 -0.00(-3.35%)
May 02, 2022 0.0694 0.0694 0.0597 0.0597 7,000 -0.01(-17.08%)
Apr 29, 2022 0.0709 0.0737 0.0709 0.0720 9,200 -0.00(-3.10%)
Apr 28, 2022 0.0568 0.0743 0.0544 0.0743 809,905 +0.02(+37.59%)
Apr 27, 2022 0.0634 0.0634 0.0540 0.0540 87,600 -0.02(-21.85%)
Apr 26, 2022 0.0691 0.0710 0.0691 0.0691 2,300 -0.00(-0.29%)
Apr 25, 2022 0.0739 0.0744 0.0686 0.0693 38,076 -0.00(-4.55%)
Apr 22, 2022 0.0751 0.0751 0.0726 0.0726 15,200 -0.01(-9.02%)
Apr 21, 2022 0.0778 0.0798 0.0744 0.0798 42,200 -0.00(-5.45%)
Apr 20, 2022 0.1000 0.1000 0.0823 0.0844 73,345 -0.02(-17.82%)
Apr 19, 2022 0.1075 0.1078 0.1014 0.1027 37,614 -0.00(-2.38%)
Apr 18, 2022 0.1052 0.1052 0.1052 0.1052 2,000 -0.00(-0.57%)
Apr 14, 2022 0.1162 0.1162 0.1058 0.1058 3,300 -0.02(-12.85%)
Apr 13, 2022 0.1180 0.1247 0.1180 0.1214 14,100 -0.00(-1.22%)
Apr 12, 2022 0.1229 0.1229 0.1229 0.1229 1,168 +0.00(+2.42%)
Apr 11, 2022 0.1200 0.1241 0.1093 0.1200 10,912 +0.00(+0.00%)
Apr 08, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 07, 2022 0.1178 0.1200 0.1178 0.1200 1,200 -0.01(-9.23%)
Apr 05, 2022 0.1322 0 +0.00(+0.69%)
Apr 04, 2022 0.1219 0.1341 0.1219 0.1313 35,340 -0.01(-4.72%)
Apr 01, 2022 0.1355 0.1378 0.1355 0.1378 4,000 +0.01(+6.82%)
Mar 31, 2022 0.1329 0.1329 0.1290 0.1290 20,499 -0.00(-1.07%)
Mar 30, 2022 0.1225 0.1304 0.1225 0.1304 16,888 -0.00(-2.69%)
Mar 29, 2022 0.1312 0.1340 0.1280 0.1340 2,764 +0.00(+0.53%)
Mar 28, 2022 0.1170 0.1350 0.1170 0.1333 10,190 -0.01(-4.99%)
Mar 25, 2022 0.1300 0.1403 0.1300 0.1403 92,090 +0.01(+9.10%)
Mar 24, 2022 0.1220 0.1286 0.1220 0.1286 95,000 +0.01(+9.08%)
Mar 23, 2022 0.1225 0.1225 0.1179 0.1179 3,068 -0.01(-6.28%)
Mar 22, 2022 0.1160 0.1258 0.1160 0.1258 10,400 -0.00(-1.02%)
Mar 18, 2022 0.1271 10 -0.01(-5.85%)
Mar 17, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 16, 2022 0.1323 0.1350 0.1323 0.1350 14,900 +0.01(+6.22%)
Mar 15, 2022 0.1490 0.1490 0.1271 0.1271 3,000 +0.01(+4.95%)
Mar 14, 2022 0.1207 0.1211 0.1207 0.1211 4,000 -0.01(-6.49%)
Mar 11, 2022 0.1211 0.1295 0.1211 0.1295 16,000 +0.01(+11.35%)
Mar 10, 2022 0.1154 0.1163 0.1104 0.1163 11,600 +0.01(+5.73%)
Mar 09, 2022 0.1412 0.1412 0.1092 0.1100 233,674 -0.02(-15.64%)
Mar 08, 2022 0.1359 0.1400 0.1304 0.1304 18,796 +0.00(+2.60%)
Mar 07, 2022 0.1550 0.1550 0.1251 0.1271 441,626 -0.03(-17.63%)
Mar 04, 2022 0.1503 0.1543 0.1449 0.1543 67,677 -0.00(-0.71%)
Mar 03, 2022 0.1690 0.1690 0.1515 0.1554 20,700 -0.00(-0.38%)
Mar 02, 2022 0.1880 0.1880 0.1560 0.1560 6,489 -0.01(-8.24%)
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.