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 (%)
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%)
Aug 02, 2021 0.2737 0.2737 0.2180 0.2180 18,443 +0.01(+3.81%)
Jul 30, 2021 0.2100 0.2100 0.2100 0.2100 340 -0.04(-17.29%)
Jul 29, 2021 0.2598 0.2598 0.2539 0.2539 2,340 +0.01(+4.36%)
Jul 28, 2021 0.2349 0.2433 0.2349 0.2433 8,598 +0.00(+2.01%)
Jul 27, 2021 0.2178 0.2385 0.2178 0.2385 2,310 +0.02(+9.30%)
Jul 26, 2021 0.2068 0.2182 0.2068 0.2182 2,115 +0.00(+2.06%)
Jul 23, 2021 0.2232 0.2232 0.2138 0.2138 2,002 +0.00(+1.33%)
Jul 22, 2021 0.2225 0.2225 0.2110 0.2110 10,300 -0.01(-4.09%)
Jul 21, 2021 0.2090 0.2200 0.2090 0.2200 71,100 +0.00(+0.00%)
Jul 20, 2021 0.2075 0.2279 0.2075 0.2200 47,921 -0.00(-1.52%)
Jul 19, 2021 0.2138 0.2234 0.1995 0.2234 13,840 -0.01(-2.87%)
Jul 16, 2021 0.2263 0.2713 0.2263 0.2300 22,000 +0.01(+5.17%)
Jul 15, 2021 0.2500 0.2500 0.2187 0.2187 2,125 -0.03(-11.06%)
Jul 14, 2021 0.2724 0.2724 0.2390 0.2459 12,001 -0.03(-10.58%)
Jul 13, 2021 0.2750 0.2750 0.2750 0.2750 21,500 +0.00(+0.73%)
Jul 12, 2021 0.2777 0.2777 0.2648 0.2730 2,760 -0.00(-1.16%)
Jul 09, 2021 0.2498 0.2762 0.2498 0.2762 12,319 +0.01(+3.87%)
Jul 08, 2021 0.2600 0.2678 0.2581 0.2659 11,178 -0.00(-1.52%)
Jul 07, 2021 0.2698 0.2700 0.2615 0.2700 44,900 -0.00(-0.66%)
Jul 06, 2021 0.3088 0.3088 0.2600 0.2718 220,526 -0.04(-14.18%)
Jul 02, 2021 0.3011 0.3167 0.2980 0.3167 106,378 +0.00(+0.06%)
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.