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 (%)
Sep 29, 2022 0.0766 0 -0.00(-0.91%)
Sep 28, 2022 0.0788 0.0799 0.0773 0.0773 3,200 -0.01(-12.06%)
Sep 26, 2022 0.0879 0 +0.01(+9.88%)
Sep 23, 2022 0.0833 0.0833 0.0800 0.0800 52,000 -0.00(-1.11%)
Sep 22, 2022 0.0809 0.0809 0.0809 0.0809 15,000 -0.02(-18.45%)
Sep 20, 2022 0.0992 0 +0.03(+35.33%)
Sep 19, 2022 0.0733 0.0733 0.0733 0.0733 1,000 +0.02(+27.04%)
Sep 09, 2022 0.0577 0 -0.01(-9.84%)
Sep 08, 2022 0.0650 0.0650 0.0640 0.0640 8,004 -0.01(-13.04%)
Sep 07, 2022 0.0736 0.0736 0.0736 0.0736 1,000 +0.01(+9.85%)
Aug 31, 2022 0.0670 0 +0.00(+2.29%)
Aug 30, 2022 0.0655 0.0655 0.0655 0.0655 16,000 +0.01(+23.35%)
Aug 26, 2022 0.0531 0 -0.00(-7.65%)
Aug 25, 2022 0.0642 0.0642 0.0575 0.0575 570 -0.00(-6.96%)
Aug 23, 2022 0.0618 0 -0.00(-7.21%)
Aug 15, 2022 0.0666 0 +0.02(+34.27%)
Aug 12, 2022 0.0600 0.0600 0.0496 0.0496 804 -0.01(-13.74%)
Aug 11, 2022 0.0581 0.0581 0.0575 0.0575 20,100 +0.01(+24.46%)
Aug 09, 2022 0.0462 0 +0.00(+10.26%)
Aug 08, 2022 0.0456 0.0456 0.0419 0.0419 100,000 -0.01(-19.27%)
Aug 05, 2022 0.0519 0.0519 0.0516 0.0519 83,554 +0.01(+17.16%)
Aug 04, 2022 0.0439 0.0443 0.0363 0.0443 124,600 +0.01(+23.06%)
Aug 03, 2022 0.0377 0.0413 0.0299 0.0360 3,276,507 -0.00(-10.00%)
Aug 02, 2022 0.0410 0.0485 0.0400 0.0400 114,602 -0.01(-18.03%)
Aug 01, 2022 0.0488 0.0488 0.0488 0.0488 2,970 +0.00(+2.52%)
Jul 29, 2022 0.0596 0.0596 0.0476 0.0476 1,102 +0.00(+4.39%)
Jul 22, 2022 0.0456 0 +0.00(+1.33%)
Jul 21, 2022 0.0458 0.0458 0.0450 0.0450 25,769 -0.00(-9.09%)
Jul 20, 2022 0.0495 0.0495 0.0495 0.0495 9,990 +0.00(+6.45%)
Jul 18, 2022 0.0465 1 +0.00(+0.43%)
Jul 15, 2022 0.0463 0.0463 0.0463 0.0463 1,060 +0.00(+4.99%)
Jul 14, 2022 0.0490 0.0490 0.0441 0.0441 14,090 -0.01(-16.95%)
Jul 08, 2022 0.0531 0 +0.00(+6.20%)
Jun 27, 2022 0.0500 0 -0.01(-12.74%)
Jun 22, 2022 0.0573 0 -0.00(-1.88%)
Jun 21, 2022 0.0690 0.0690 0.0527 0.0584 13,220 -0.00(-3.79%)
Jun 15, 2022 0.0607 0 +0.01(+13.67%)
Jun 14, 2022 0.0555 0.0555 0.0534 0.0534 4,800 +0.00(+2.30%)
Jun 13, 2022 0.0608 0.0608 0.0460 0.0522 9,440 -0.01(-9.84%)
Jun 10, 2022 0.0580 0.0580 0.0579 0.0579 1,800 -0.00(-6.61%)
Jun 09, 2022 0.0644 0.0644 0.0620 0.0620 2,010 +0.01(+21.09%)
Jun 08, 2022 0.0548 0.0586 0.0512 0.0512 41,300 -0.00(-6.91%)
Jun 07, 2022 0.0550 0.0550 0.0550 0.0550 500 +0.00(+7.84%)
Jun 06, 2022 0.0500 0.0510 0.0500 0.0510 20,350 +0.00(+0.00%)
Jun 03, 2022 0.0510 0.0510 0.0510 0.0510 14,700 +0.00(+0.00%)
Jun 02, 2022 0.0539 0.0539 0.0510 0.0510 59,990 -0.01(-10.99%)
Jun 01, 2022 0.0577 0.0577 0.0573 0.0573 361 +0.00(+7.10%)
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%)
Mar 01, 2022 0.1865 0.1920 0.1630 0.1700 65,588 -0.01(-6.34%)
Feb 28, 2022 0.1774 0.1825 0.1571 0.1815 176,093 +0.01(+7.40%)
Feb 25, 2022 0.1526 0.1697 0.1600 0.1690 104,983 +0.02(+12.44%)
Feb 24, 2022 0.1558 0.1558 0.1450 0.1503 4,444 -0.01(-3.84%)
Feb 23, 2022 0.1563 0.1563 0.1563 0.1563 771 -0.01(-4.23%)
Feb 22, 2022 0.1660 0.1660 0.1511 0.1632 43,353 -0.01(-4.73%)
Feb 18, 2022 0.1713 0 -0.00(-2.11%)
Feb 17, 2022 0.1702 0.1750 0.1654 0.1750 209,037 +0.00(+2.94%)
Feb 16, 2022 0.1605 0.1700 0.1605 0.1700 20,125 +0.01(+4.55%)
Feb 15, 2022 0.1717 0.1750 0.1449 0.1626 106,180 -0.01(-7.77%)
Feb 14, 2022 0.1818 0.1818 0.1763 0.1763 11,500 -0.01(-3.98%)
Feb 11, 2022 0.1935 0.1935 0.1836 0.1836 205,485 -0.01(-5.17%)
Feb 10, 2022 0.1859 0.2040 0.1819 0.1936 29,733 +0.00(+1.89%)
Feb 09, 2022 0.1804 0.1900 0.1804 0.1900 9,360 +0.00(+2.37%)
Feb 08, 2022 0.1800 0.1856 0.1761 0.1856 90,429 -0.00(-1.95%)
Feb 07, 2022 0.1926 0.1926 0.1796 0.1893 50,658 +0.00(+2.32%)
Feb 04, 2022 0.1590 0.1972 0.1590 0.1850 68,492 -0.01(-2.63%)
Feb 03, 2022 0.2102 0.1844 0.1900 152,422 -0.02(-7.86%)
Feb 02, 2022 0.2210 0.2210 0.1954 0.2062 93,130 +0.00(+0.39%)
Feb 01, 2022 0.1955 0.2137 0.1710 0.2054 100,971 +0.02(+7.93%)
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%)
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.