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 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%)
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.