U.S. Markets open in 7 hrs 18 mins

Planet Green Holdings Corp. (PLAG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.3200-0.1300 (-8.97%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021------
Jul 23, 20211.36001.40001.28001.32001.320058,100
Jul 22, 20211.46001.49001.37001.45001.450019,100
Jul 21, 20211.37001.47001.32001.42001.420069,100
Jul 20, 20211.42001.45001.36001.37001.370032,400
Jul 19, 20211.52001.52001.41001.43001.430029,200
Jul 16, 20211.54001.60001.44001.47001.4700129,300
Jul 15, 20211.52001.57001.51001.52001.520090,000
Jul 14, 20211.53001.57001.51001.53001.530020,700
Jul 13, 20211.56001.59001.52001.55001.550029,300
Jul 12, 20211.59001.64001.56001.56001.560027,300
Jul 09, 20211.56001.68001.56001.61001.610047,700
Jul 08, 20211.48001.58001.48001.55001.550079,200
Jul 07, 20211.63001.66001.59001.60001.600045,800
Jul 06, 20211.68001.70001.62001.64001.640030,700
Jul 02, 20211.74001.74001.67001.70001.700021,800
Jul 01, 20211.71001.75001.70001.73001.730035,900
Jun 30, 20211.76001.79001.68001.69001.690022,900
Jun 29, 20211.74001.85001.69001.75001.7500321,000
Jun 28, 20211.66001.74001.66001.70001.700081,600
Jun 25, 20211.70001.70001.63001.66001.660036,700
Jun 24, 20211.66001.71001.63001.70001.700049,800
Jun 23, 20211.63001.65001.60001.63001.630013,500
Jun 22, 20211.64001.66001.58001.59001.590048,100
Jun 21, 20211.63001.73001.58001.65001.6500422,100
Jun 18, 20211.60001.62001.59001.61001.610024,600
Jun 17, 20211.65001.69001.60001.60001.600056,700
Jun 16, 20211.69001.71001.60001.62001.6200118,700
Jun 15, 20211.73001.73001.70001.72001.720068,800
Jun 14, 20211.74001.77001.72001.74001.740059,000
Jun 11, 20211.95001.95001.71001.78001.7800233,300
Jun 10, 20211.72002.12001.67001.84001.84002,089,400
Jun 09, 20211.68001.75001.66001.73001.730077,300
Jun 08, 20211.70001.73001.63001.71001.710052,100
Jun 07, 20211.60001.75001.60001.72001.7200176,400
Jun 04, 20211.61001.66001.60001.63001.630060,900
Jun 03, 20211.64001.66001.57001.61001.610081,500
Jun 02, 20211.70001.70001.59001.66001.6600116,800
Jun 01, 20211.68001.72001.61001.70001.7000142,300
May 28, 20211.75001.76001.65001.67001.6700111,000
May 27, 20211.74001.81001.67001.74001.7400497,300
May 26, 20211.65002.19001.60001.82001.82004,117,900
May 25, 20211.45001.58001.45001.53001.5300245,300
May 24, 20211.50001.50001.41001.44001.440046,500
May 21, 20211.45001.51001.39001.45001.4500119,000
May 20, 20211.39001.48001.38001.45001.4500103,600
May 19, 20211.44001.44001.37001.38001.380059,600
May 18, 20211.50001.50001.41001.43001.430097,700
May 17, 20211.36001.50001.33001.43001.4300355,700
May 14, 20211.28001.40001.24001.34001.3400233,500
May 13, 20211.36001.36001.23001.29001.2900245,100
May 12, 20211.48001.48001.33001.37001.3700373,700
May 11, 20211.50001.60001.34001.50001.5000457,900
May 10, 20211.80001.82001.70001.70001.700068,000
May 07, 20211.88001.88001.75001.85001.850077,100
May 06, 20211.91001.94001.87001.88001.880056,300
May 05, 20211.99001.99001.87001.92001.920070,400
May 04, 20212.04002.09001.87001.93001.9300223,200
May 03, 20211.98002.27001.90002.09002.09001,220,900
Apr 30, 20211.87002.00001.85001.94001.9400134,000
Apr 29, 20211.87001.91001.85001.88001.880078,000
Apr 28, 20211.93001.98001.82001.88001.8800202,400
Apr 27, 20212.13002.17001.97001.98001.9800442,100
Apr 26, 20212.10002.10002.03002.08002.080032,100
Apr 23, 20212.19002.19002.01002.03002.030044,900
Apr 22, 20212.17002.29002.08002.11002.110031,600
Apr 21, 20212.38002.38002.09002.20002.2000138,800
Apr 20, 20211.91002.40001.91002.40002.4000459,400
Apr 19, 20211.93002.01001.86001.99001.990052,400
Apr 16, 20212.05002.15001.89001.93001.930044,100
Apr 15, 20212.16002.16002.01002.01002.010061,800
Apr 14, 20212.12002.27002.06002.16002.160031,500
Apr 13, 20212.14002.14002.06002.08002.080019,800
Apr 12, 20212.19002.23002.10002.11002.110037,000
Apr 09, 20212.35002.35002.19002.23002.230041,600
Apr 08, 20212.28002.54002.26002.35002.350088,800
Apr 07, 20212.30002.30002.24002.24002.240011,100
Apr 06, 20212.27002.30002.22002.27002.270016,900
Apr 05, 20212.38002.38002.27002.27002.270021,400
Apr 01, 20212.28002.38002.22002.30002.300082,900
Mar 31, 20212.30002.35002.19002.19002.190050,700
Mar 30, 20212.11002.37002.10002.22002.220092,100
Mar 29, 20212.36002.46002.23002.24002.240021,900
Mar 26, 20212.40002.45002.33002.34002.340013,200
Mar 25, 20212.33002.36002.22002.31002.310054,400
Mar 24, 20212.50002.56002.34002.36002.360018,800
Mar 23, 20212.56002.58002.48002.48002.480017,400
Mar 22, 20212.60002.61002.56002.56002.56007,900
Mar 19, 20212.62002.62002.54002.58002.580017,400
Mar 18, 20212.60002.71002.52002.63002.630087,100
Mar 17, 20212.51002.61002.48002.61002.610072,700
Mar 16, 20212.60002.64002.51002.51002.510045,100
Mar 15, 20212.65002.65002.55002.64002.640026,200
Mar 12, 20212.50002.69002.42002.65002.6500123,100
Mar 11, 20212.50002.58002.39002.53002.530048,500
Mar 10, 20212.40002.50002.39002.46002.460028,500
Mar 09, 20212.36002.46002.33002.45002.4500152,900
Mar 08, 20212.30002.40002.25002.34002.340049,200
Mar 05, 20212.31002.37002.06002.26002.2600109,100
Mar 04, 20212.76002.88002.29002.35002.3500146,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...