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 (%)
Jan 31, 2022 0.1900 0.1903 0.1801 0.1903 18,090 -0.01(-3.06%)
Jan 28, 2022 0.1870 0.1963 0.1750 0.1963 224,000 +0.00(+0.72%)
Jan 27, 2022 0.1918 0.1949 0.1881 0.1949 27,600 -0.00(-0.05%)
Jan 24, 2022 0.1950 0 -0.01(-2.50%)
Jan 21, 2022 0.2200 0.2200 0.2000 0.2000 13,162 -0.02(-9.09%)
Jan 19, 2022 0.2200 0 -0.01(-4.35%)
Jan 18, 2022 0.2200 0.2300 0.2200 0.2300 76,150 -0.00(-0.69%)
Jan 14, 2022 0.2316 0 -0.01(-3.98%)
Jan 13, 2022 0.2310 0.2412 0.2310 0.2412 30,281 +0.00(+0.50%)
Jan 12, 2022 0.2399 0.2400 0.2367 0.2400 17,200 +0.00(+1.18%)
Jan 11, 2022 0.2412 0.2422 0.2372 0.2372 11,500 -0.01(-4.74%)
Jan 10, 2022 0.2415 0.2490 0.2403 0.2490 10,375 +0.01(+5.46%)
Jan 07, 2022 0.2361 0.2361 0.2361 0.2361 300 -0.01(-4.72%)
Jan 06, 2022 0.2478 0.2478 0.2478 0.2478 100 -0.01(-4.69%)
Jan 05, 2022 0.2467 0.2600 0.2467 0.2600 56,500 -0.00(-0.27%)
Jan 04, 2022 0.2607 0.2607 0.2607 0.2607 50,000 -0.02(-6.16%)
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%)
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.