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 UNCHANGED
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 (%)
Dec 31, 2021 0.2778 0.2778 0.2778 0 +0.03(+11.12%)
Dec 30, 2021 0.2452 0.2670 0.2452 0.2500 168,211 +0.00(+1.01%)
Dec 29, 2021 0.2450 0.2475 0.2333 0.2475 112,200 -0.01(-2.94%)
Dec 28, 2021 0.2617 0.2783 0.2550 0.2550 4,750 +0.00(+0.59%)
Dec 27, 2021 0.2380 0.2535 0.2380 0.2535 6,000 +0.01(+4.32%)
Dec 23, 2021 0.2191 0.2430 0.2191 0.2430 101,700 +0.00(+1.25%)
Dec 22, 2021 0.2201 0.2414 0.2201 0.2400 81,985 +0.02(+9.09%)
Dec 21, 2021 0.2346 0.2346 0.2064 0.2200 16,300 -0.01(-3.00%)
Dec 20, 2021 0.2458 0.2578 0.2268 0.2268 9,622 -0.03(-13.30%)
Dec 17, 2021 0.2842 0.2842 0.2608 0.2616 21,175 -0.01(-2.57%)
Dec 16, 2021 0.2700 0.2789 0.2685 0.2685 3,100 +0.02(+8.75%)
Dec 15, 2021 0.2493 0.2493 0.2469 0.2469 3,100 -0.02(-7.53%)
Dec 14, 2021 0.2670 0.2670 0.2600 0.2670 2,850 +0.01(+2.69%)
Dec 13, 2021 0.2730 0.2736 0.2597 0.2600 19,400 -0.02(-7.14%)
Dec 10, 2021 0.2873 0.2873 0.2800 0.2800 3,500 +0.02(+8.40%)
Dec 09, 2021 0.2870 0.2870 0.2583 0.2583 37,977 -0.01(-3.98%)
Dec 07, 2021 0.2690 0.2690 0.2690 72 +0.01(+2.20%)
Dec 06, 2021 0.2569 0.2632 0.2569 0.2632 8,389 -0.00(-0.68%)
Dec 03, 2021 0.2750 0.2750 0.2650 0.2650 3,489 -0.01(-3.95%)
Dec 02, 2021 0.2683 0.2810 0.2683 0.2759 102,673 -0.00(-0.29%)
Nov 30, 2021 0.2767 0.2767 0.2767 0 -0.02(-5.60%)
Nov 29, 2021 0.2860 0.2933 0.2750 0.2931 21,977 +0.04(+17.71%)
Nov 26, 2021 0.2809 0.2950 0.2490 0.2490 38,990 -0.06(-19.37%)
Nov 24, 2021 0.3088 0.3088 0.2908 0.3088 12,150 -0.02(-4.98%)
Nov 23, 2021 0.3275 0.3275 0.3250 0.3250 8,000 -0.00(-0.43%)
Nov 22, 2021 0.3215 0.3416 0.3140 0.3264 26,499 -0.00(-0.46%)
Nov 19, 2021 0.3550 0.3783 0.3279 0.3279 9,700 -0.02(-6.93%)
Nov 18, 2021 0.3693 0.3693 0.3523 0.3523 6,373 -0.01(-3.21%)
Nov 17, 2021 0.4060 0.4060 0.3640 0.3640 23,310 -0.02(-4.11%)
Nov 16, 2021 0.3508 0.3796 0.3508 0.3796 17,512 +0.02(+5.53%)
Nov 15, 2021 0.3637 0.3687 0.3500 0.3597 40,676 -0.00(-0.53%)
Nov 12, 2021 0.2740 0.3635 0.2740 0.3616 94,290 +0.07(+24.99%)
Nov 11, 2021 0.2997 0.2997 0.2734 0.2893 3,770 -0.01(-3.57%)
Nov 10, 2021 0.2650 0.3000 137,130 +0.05(+21.75%)
Nov 09, 2021 0.2464 0.2498 0.2464 0.2464 10,550 -0.01(-5.23%)
Nov 08, 2021 0.2607 0.2640 0.2600 0.2600 37,501 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2639 0.2600 0.2600 25,550 +0.01(+3.22%)
Nov 04, 2021 0.2507 0.2569 0.2423 0.2519 37,064 +0.00(+0.76%)
Nov 03, 2021 0.2441 0.2576 0.2441 0.2500 95,405 -0.00(-0.83%)
Nov 02, 2021 0.2521 0.2521 0.2521 0.2521 300 -0.01(-3.11%)
Nov 01, 2021 0.2575 0.2720 0.2575 0.2602 92,500 +0.00(+1.05%)
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%)
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.