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 (%)
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%)
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.