Other OTC - Delayed Quote USD

Planet 13 Holdings Inc. (PLNH)

0.6314 +0.0084 (+1.35%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6110 0.6500 0.6100 0.6310 0.6310 245,900
Apr 25, 2024 0.6500 0.6640 0.6110 0.6230 0.6230 177,400
Apr 24, 2024 0.6300 0.6980 0.6110 0.6400 0.6400 179,900
Apr 23, 2024 0.6300 0.6700 0.6210 0.6450 0.6450 171,300
Apr 22, 2024 0.6100 0.6620 0.6100 0.6250 0.6250 191,300
Apr 19, 2024 0.6500 0.6800 0.6100 0.6110 0.6110 311,800
Apr 18, 2024 0.6300 0.7000 0.6300 0.6500 0.6500 214,100
Apr 17, 2024 0.6600 0.7200 0.6300 0.6760 0.6760 268,000
Apr 16, 2024 0.6510 0.6800 0.6240 0.6500 0.6500 228,200
Apr 15, 2024 0.6700 0.7290 0.6300 0.6510 0.6510 425,900
Apr 12, 2024 0.7280 0.7450 0.6300 0.6700 0.6700 741,100
Apr 11, 2024 0.7200 0.7800 0.6930 0.7360 0.7360 453,500
Apr 10, 2024 0.7200 0.7770 0.7150 0.7350 0.7350 1,259,100
Apr 9, 2024 0.6800 0.7400 0.6500 0.7270 0.7270 1,663,900
Apr 8, 2024 0.6600 0.6890 0.6210 0.6280 0.6280 372,900
Apr 5, 2024 0.5780 0.6600 0.5750 0.6200 0.6200 431,100
Apr 4, 2024 0.6610 0.6900 0.5700 0.5800 0.5800 834,900
Apr 3, 2024 0.6400 0.6850 0.6220 0.6610 0.6610 326,200
Apr 2, 2024 0.6500 0.6700 0.6250 0.6400 0.6400 639,600
Apr 1, 2024 0.6060 0.6500 0.5700 0.6500 0.6500 390,000
Mar 28, 2024 0.5970 0.6390 0.5810 0.6050 0.6050 592,600
Mar 27, 2024 0.5300 0.6000 0.5300 0.6000 0.6000 550,000
Mar 26, 2024 0.5300 0.5700 0.5200 0.5600 0.5600 290,400
Mar 25, 2024 0.5480 0.5590 0.5230 0.5300 0.5300 470,900
Mar 22, 2024 0.5300 0.5620 0.5200 0.5520 0.5520 528,500
Mar 21, 2024 0.5100 0.5570 0.4890 0.5500 0.5500 782,500
Mar 20, 2024 0.5800 0.5800 0.5100 0.5180 0.5180 787,100
Mar 19, 2024 0.5910 0.5920 0.5370 0.5400 0.5400 508,200
Mar 18, 2024 0.5210 0.5900 0.5210 0.5900 0.5900 371,400
Mar 15, 2024 0.4890 0.5450 0.4850 0.5300 0.5300 726,700
Mar 14, 2024 0.4960 0.5100 0.4800 0.4870 0.4870 416,700
Mar 13, 2024 0.4910 0.5100 0.4880 0.5100 0.5100 483,200
Mar 12, 2024 0.5000 0.5100 0.4890 0.5000 0.5000 444,900
Mar 11, 2024 0.5140 0.5300 0.4900 0.5000 0.5000 514,700
Mar 8, 2024 0.5200 0.5270 0.4930 0.5050 0.5050 818,300
Mar 7, 2024 0.5250 0.5670 0.5010 0.5100 0.5100 686,900
Mar 6, 2024 0.5750 0.6000 0.5200 0.5250 0.5250 936,600
Mar 5, 2024 0.5470 0.6300 0.5470 0.5750 0.5750 2,406,100
Mar 4, 2024 0.7390 0.7550 0.7050 0.7320 0.7320 273,900
Mar 1, 2024 0.7150 0.7700 0.7150 0.7550 0.7550 151,800
Feb 29, 2024 0.7000 0.7800 0.7000 0.7600 0.7600 532,400
Feb 28, 2024 0.7050 0.7400 0.7020 0.7100 0.7100 274,300
Feb 27, 2024 0.7060 0.7500 0.7050 0.7050 0.7050 179,400
Feb 26, 2024 0.7600 0.7800 0.7000 0.7120 0.7120 368,900
Feb 23, 2024 0.7000 0.7760 0.7000 0.7600 0.7600 443,700
Feb 22, 2024 0.7130 0.7500 0.6950 0.7240 0.7240 314,900
Feb 21, 2024 0.7090 0.7360 0.6860 0.7300 0.7300 336,700
Feb 20, 2024 0.6930 0.7400 0.6760 0.7400 0.7400 498,300
Feb 16, 2024 0.7200 0.7500 0.6900 0.7180 0.7180 259,300
Feb 15, 2024 0.7200 0.7500 0.7000 0.7200 0.7200 265,400
Feb 14, 2024 0.6500 0.7200 0.6490 0.7110 0.7110 313,100
Feb 13, 2024 0.7000 0.7500 0.6340 0.6500 0.6500 806,400
Feb 12, 2024 0.7800 0.8200 0.6920 0.6920 0.6920 732,600
Feb 9, 2024 0.8120 0.8450 0.7970 0.8100 0.8100 172,300
Feb 8, 2024 0.8400 0.8650 0.7650 0.8120 0.8120 511,800
Feb 7, 2024 0.8350 0.8500 0.8000 0.8400 0.8400 314,100
Feb 6, 2024 0.7900 0.8500 0.7600 0.8350 0.8350 427,200
Feb 5, 2024 0.8120 0.8130 0.7570 0.7590 0.7590 344,300
Feb 2, 2024 0.8100 0.8520 0.7680 0.8150 0.8150 577,100
Feb 1, 2024 0.7500 0.8340 0.7500 0.8200 0.8200 469,800
Jan 31, 2024 0.7650 0.8000 0.7500 0.7750 0.7750 138,700
Jan 30, 2024 0.7550 0.8190 0.7500 0.7640 0.7640 227,900
Jan 29, 2024 0.7500 0.8000 0.7500 0.7800 0.7800 296,200
Jan 26, 2024 0.8500 0.8500 0.7900 0.7970 0.7970 346,100
Jan 25, 2024 0.8450 0.8500 0.7900 0.8500 0.8500 316,300
Jan 24, 2024 0.7850 0.8860 0.7510 0.8460 0.8460 372,700
Jan 23, 2024 0.7900 0.8300 0.7800 0.8080 0.8080 149,900
Jan 22, 2024 0.7500 0.8500 0.7500 0.8300 0.8300 461,100
Jan 19, 2024 0.7680 0.8500 0.7500 0.8120 0.8120 283,800
Jan 18, 2024 0.8700 0.9200 0.7600 0.7600 0.7600 169,300
Jan 17, 2024 0.8800 0.9100 0.8200 0.8750 0.8750 390,500
Jan 16, 2024 0.7670 0.8930 0.7670 0.8820 0.8820 672,200
Jan 12, 2024 0.7550 0.8000 0.7050 0.7970 0.7970 567,500
Jan 11, 2024 0.7170 0.7530 0.7090 0.7400 0.7400 200,000
Jan 10, 2024 0.8000 0.8000 0.7150 0.7170 0.7170 124,200
Jan 9, 2024 0.7530 0.7850 0.7030 0.7850 0.7850 157,400
Jan 8, 2024 0.7600 0.8010 0.7400 0.7600 0.7600 499,900
Jan 5, 2024 0.7370 0.8010 0.6650 0.7710 0.7710 386,600
Jan 4, 2024 0.6800 0.7500 0.6600 0.6990 0.6990 279,800
Jan 3, 2024 0.6250 0.7000 0.6090 0.6790 0.6790 226,400
Jan 2, 2024 0.6200 0.6550 0.6000 0.6260 0.6260 263,300
Dec 29, 2023 0.6300 0.6700 0.6200 0.6400 0.6400 532,800
Dec 28, 2023 0.6560 0.6880 0.6320 0.6500 0.6500 382,000
Dec 27, 2023 0.7200 0.7200 0.6500 0.6710 0.6710 393,600
Dec 26, 2023 0.6200 0.7270 0.6200 0.6950 0.6950 419,200
Dec 22, 2023 0.6140 0.7250 0.6140 0.6800 0.6800 375,900
Dec 21, 2023 0.6500 0.6650 0.6310 0.6400 0.6400 214,000
Dec 20, 2023 0.6800 0.7000 0.6510 0.6540 0.6540 216,000
Dec 19, 2023 0.6600 0.6750 0.6500 0.6750 0.6750 142,700
Dec 18, 2023 0.6710 0.6970 0.6570 0.6600 0.6600 152,100
Dec 15, 2023 0.7000 0.7200 0.6710 0.6730 0.6730 217,100
Dec 14, 2023 0.6800 0.7230 0.6650 0.7200 0.7200 248,200
Dec 13, 2023 0.6800 0.7310 0.6500 0.6850 0.6850 462,100
Dec 12, 2023 0.7500 0.7600 0.6890 0.6900 0.6900 363,600
Dec 11, 2023 0.8130 0.8340 0.7500 0.7530 0.7530 254,900
Dec 8, 2023 0.8500 0.8540 0.8200 0.8240 0.8240 175,200
Dec 7, 2023 0.8730 0.9250 0.8500 0.8600 0.8600 424,600
Dec 6, 2023 0.8200 0.9200 0.7500 0.8760 0.8760 445,900
Dec 5, 2023 0.8400 0.8400 0.7830 0.8200 0.8200 275,100
Dec 4, 2023 0.7600 0.8500 0.7000 0.8400 0.8400 467,300
Dec 1, 2023 0.7300 0.7600 0.6890 0.7600 0.7600 320,300
Nov 30, 2023 0.7150 0.7330 0.7000 0.7180 0.7180 134,600
Nov 29, 2023 0.7100 0.7560 0.7100 0.7250 0.7250 170,300
Nov 28, 2023 0.7130 0.7520 0.7050 0.7360 0.7360 195,400
Nov 27, 2023 0.7100 0.7530 0.7020 0.7500 0.7500 104,300
Nov 24, 2023 0.6940 0.7410 0.6940 0.7160 0.7160 34,000
Nov 22, 2023 0.7400 0.7900 0.7000 0.7400 0.7400 124,000
Nov 21, 2023 0.7500 0.7640 0.6850 0.7640 0.7640 191,200
Nov 20, 2023 0.8400 0.8600 0.6570 0.7380 0.7380 501,800
Nov 17, 2023 0.7800 0.8810 0.7750 0.8510 0.8510 266,400
Nov 16, 2023 0.8110 0.9000 0.8110 0.8400 0.8400 153,600
Nov 15, 2023 0.8530 0.9200 0.8350 0.8820 0.8820 189,600
Nov 14, 2023 0.9270 0.9320 0.8540 0.8670 0.8670 214,100
Nov 13, 2023 0.7890 0.9100 0.7380 0.8720 0.8720 178,500
Nov 10, 2023 0.7100 0.8400 0.7100 0.8400 0.8400 253,400
Nov 9, 2023 0.7300 0.7800 0.7100 0.7340 0.7340 282,100
Nov 8, 2023 0.7100 0.7740 0.6960 0.7650 0.7650 168,800
Nov 7, 2023 0.6460 0.7100 0.6110 0.7100 0.7100 145,900
Nov 6, 2023 0.6600 0.6890 0.6310 0.6570 0.6570 199,200
Nov 3, 2023 0.6400 0.6930 0.6300 0.6600 0.6600 238,600
Nov 2, 2023 0.6100 0.6770 0.6100 0.6520 0.6520 160,200
Nov 1, 2023 0.6300 0.6500 0.6000 0.6100 0.6100 124,000
Oct 31, 2023 0.5160 0.6560 0.5160 0.6560 0.6560 245,600
Oct 30, 2023 0.5500 0.5900 0.4990 0.5260 0.5260 559,900
Oct 27, 2023 0.5750 0.6490 0.5480 0.5530 0.5530 160,800
Oct 26, 2023 0.6100 0.6410 0.5500 0.6270 0.6270 360,500
Oct 25, 2023 0.7000 0.7000 0.6070 0.6400 0.6400 240,500
Oct 24, 2023 0.6930 0.7100 0.6570 0.6720 0.6720 174,600
Oct 23, 2023 0.7490 0.7490 0.6930 0.6980 0.6980 242,900
Oct 20, 2023 0.7100 0.7900 0.6400 0.7900 0.7900 629,900
Oct 19, 2023 0.7500 0.7960 0.7150 0.7360 0.7360 163,500
Oct 18, 2023 0.7500 0.8140 0.7180 0.7710 0.7710 261,700
Oct 17, 2023 0.7400 0.8300 0.7400 0.7780 0.7780 246,000
Oct 16, 2023 0.7600 0.7930 0.7280 0.7930 0.7930 386,500
Oct 13, 2023 0.8030 0.8300 0.7600 0.7770 0.7770 209,500
Oct 12, 2023 0.7650 0.8200 0.7480 0.8200 0.8200 270,800
Oct 11, 2023 0.7310 0.8300 0.7310 0.8040 0.8040 154,400
Oct 10, 2023 0.7600 0.8300 0.7040 0.8300 0.8300 363,200
Oct 9, 2023 0.7500 0.8000 0.7500 0.7800 0.7800 80,600
Oct 6, 2023 0.7800 0.8350 0.7800 0.7880 0.7880 87,900
Oct 5, 2023 0.7800 0.8450 0.7800 0.7860 0.7860 166,600
Oct 4, 2023 0.8100 0.8600 0.7800 0.7860 0.7860 285,400
Oct 3, 2023 0.8800 0.9100 0.8110 0.8290 0.8290 207,400
Oct 2, 2023 0.8200 0.9240 0.8200 0.8870 0.8870 398,800
Sep 29, 2023 0.8500 0.9500 0.8500 0.8610 0.8610 120,800
Sep 28, 2023 0.8650 0.9230 0.8320 0.8840 0.8840 138,200
Sep 27, 2023 0.8790 1.0300 0.7970 0.8800 0.8800 1,020,900
Sep 26, 2023 0.8400 0.8820 0.7900 0.8820 0.8820 143,600
Sep 25, 2023 0.7860 0.8800 0.7800 0.8300 0.8300 210,600
Sep 22, 2023 0.7900 0.8410 0.7770 0.7770 0.7770 60,600
Sep 21, 2023 0.8400 0.8600 0.7900 0.7950 0.7950 191,700
Sep 20, 2023 0.9100 0.9200 0.8100 0.8400 0.8400 208,100
Sep 19, 2023 0.8700 0.9030 0.7700 0.9020 0.9020 364,800
Sep 18, 2023 0.8800 0.9000 0.8500 0.8750 0.8750 20,900
Sep 15, 2023 0.8640 0.9600 0.8640 0.9090 0.9090 333,100
Sep 14, 2023 0.8260 0.9580 0.8260 0.8900 0.8900 336,800
Sep 13, 2023 0.8820 0.9280 0.8100 0.9270 0.9270 641,500
Sep 12, 2023 0.9300 0.9450 0.8530 0.8890 0.8890 387,000
Sep 11, 2023 0.9300 0.9800 0.8900 0.9330 0.9330 964,900
Sep 8, 2023 1.1800 1.1800 0.9000 1.0000 1.0000 1,234,300
Sep 7, 2023 1.0500 1.1400 1.0400 1.1400 1.1400 431,400
Sep 6, 2023 1.0900 1.2000 1.0650 1.0700 1.0700 1,346,600
Sep 5, 2023 0.8000 1.0500 0.8000 1.0500 1.0500 833,900
Sep 1, 2023 0.8290 0.9000 0.7900 0.8800 0.8800 785,600
Aug 31, 2023 0.6800 0.8500 0.6240 0.8100 0.8100 1,081,900
Aug 30, 2023 0.5500 0.7000 0.5000 0.6650 0.6650 809,500
Aug 29, 2023 0.5300 0.5800 0.5000 0.5700 0.5700 295,600
Aug 28, 2023 0.4730 0.5350 0.4600 0.5250 0.5250 391,500
Aug 25, 2023 0.4950 0.5100 0.4750 0.4980 0.4980 360,000
Aug 24, 2023 0.4850 0.5000 0.4510 0.4990 0.4990 233,900
Aug 23, 2023 0.4750 0.5000 0.4700 0.4740 0.4740 178,100
Aug 22, 2023 0.4880 0.5050 0.4750 0.4820 0.4820 181,200
Aug 21, 2023 0.4800 0.5280 0.4750 0.4900 0.4900 234,300
Aug 18, 2023 0.4800 0.5030 0.4700 0.4850 0.4850 305,100
Aug 17, 2023 0.5210 0.5320 0.4740 0.4800 0.4800 556,900
Aug 16, 2023 0.5300 0.5500 0.5200 0.5210 0.5210 209,800
Aug 15, 2023 0.5650 0.5650 0.5300 0.5390 0.5390 153,600
Aug 14, 2023 0.5600 0.5740 0.5380 0.5550 0.5550 219,800
Aug 11, 2023 0.5800 0.5800 0.5320 0.5800 0.5800 255,800
Aug 10, 2023 0.5600 0.5800 0.5430 0.5800 0.5800 115,300
Aug 9, 2023 0.5500 0.5800 0.5400 0.5600 0.5600 248,800
Aug 8, 2023 0.5420 0.5690 0.5410 0.5600 0.5600 177,300
Aug 7, 2023 0.5410 0.5650 0.5400 0.5420 0.5420 153,600
Aug 4, 2023 0.5650 0.5650 0.5410 0.5480 0.5480 172,600
Aug 3, 2023 0.5500 0.5850 0.5500 0.5650 0.5650 143,600
Aug 2, 2023 0.5800 0.5880 0.5550 0.5610 0.5610 270,800
Aug 1, 2023 0.5500 0.6000 0.5500 0.5840 0.5840 216,200
Jul 31, 2023 0.5400 0.5850 0.5360 0.5850 0.5850 277,600
Jul 28, 2023 0.5400 0.5650 0.5400 0.5500 0.5500 237,800
Jul 27, 2023 0.5500 0.5660 0.5380 0.5500 0.5500 224,200
Jul 26, 2023 0.5400 0.5660 0.5400 0.5490 0.5490 149,200
Jul 25, 2023 0.5540 0.5720 0.5400 0.5400 0.5400 166,500
Jul 24, 2023 0.5620 0.5620 0.5400 0.5510 0.5510 165,900
Jul 21, 2023 0.5620 0.5620 0.5460 0.5600 0.5600 240,500
Jul 20, 2023 0.5750 0.5900 0.5500 0.5620 0.5620 354,300
Jul 19, 2023 0.5900 0.5920 0.5750 0.5800 0.5800 169,200
Jul 18, 2023 0.5700 0.6000 0.5700 0.5750 0.5750 195,900
Jul 17, 2023 0.5750 0.5950 0.5600 0.5910 0.5910 364,500
Jul 14, 2023 0.5810 0.6000 0.5800 0.5810 0.5810 224,100
Jul 13, 2023 0.5700 0.6000 0.5700 0.5840 0.5840 229,400
Jul 12, 2023 0.5900 0.6000 0.5800 0.5800 0.5800 243,600
Jul 11, 2023 0.5700 0.6000 0.5700 0.5860 0.5860 180,500
Jul 10, 2023 0.5600 0.6030 0.5600 0.5930 0.5930 201,600
Jul 7, 2023 0.5400 0.5920 0.5400 0.5710 0.5710 205,200
Jul 6, 2023 0.5700 0.5820 0.5500 0.5620 0.5620 251,300
Jul 5, 2023 0.6120 0.6120 0.5700 0.5750 0.5750 124,400
Jul 3, 2023 0.5900 0.6130 0.5500 0.6130 0.6130 247,800
Jun 30, 2023 0.5650 0.5800 0.5500 0.5730 0.5730 178,400
Jun 29, 2023 0.5800 0.5800 0.5600 0.5650 0.5650 110,800
Jun 28, 2023 0.5600 0.5900 0.5600 0.5800 0.5800 210,200
Jun 27, 2023 0.5900 0.5900 0.5500 0.5700 0.5700 198,700
Jun 26, 2023 0.5740 0.5980 0.5550 0.5800 0.5800 287,700
Jun 23, 2023 0.5800 0.6240 0.5650 0.5810 0.5810 203,400
Jun 22, 2023 0.6000 0.6300 0.5620 0.6100 0.6100 233,500
Jun 21, 2023 0.5940 0.6000 0.5520 0.5820 0.5820 323,900
Jun 20, 2023 0.5500 0.5730 0.5390 0.5660 0.5660 211,600
Jun 16, 2023 0.5450 0.5950 0.5350 0.5600 0.5600 249,800
Jun 15, 2023 0.5460 0.5750 0.5400 0.5570 0.5570 183,900
Jun 14, 2023 0.5500 0.5760 0.5500 0.5600 0.5600 187,600
Jun 13, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 192,200
Jun 12, 2023 0.5560 0.5720 0.5500 0.5500 0.5500 175,800
Jun 9, 2023 0.5700 0.5880 0.5500 0.5580 0.5580 234,800
Jun 8, 2023 0.5500 0.5860 0.5500 0.5700 0.5700 209,200
Jun 7, 2023 0.5700 0.6000 0.5350 0.5800 0.5800 233,200
Jun 6, 2023 0.5760 0.5760 0.5480 0.5630 0.5630 282,900
Jun 5, 2023 0.5690 0.6000 0.5600 0.5760 0.5760 140,200
Jun 2, 2023 0.6000 0.6230 0.5680 0.5840 0.5840 180,800
Jun 1, 2023 0.5690 0.6000 0.5500 0.5760 0.5760 200,200
May 31, 2023 0.5750 0.5920 0.5600 0.5690 0.5690 179,900
May 30, 2023 0.5500 0.5860 0.5250 0.5750 0.5750 290,300
May 26, 2023 0.5300 0.5680 0.5300 0.5420 0.5420 250,600
May 25, 2023 0.5600 0.5800 0.5200 0.5600 0.5600 204,400
May 24, 2023 0.5700 0.5830 0.5400 0.5600 0.5600 146,700
May 23, 2023 0.5860 0.6130 0.5500 0.5600 0.5600 297,200
May 22, 2023 0.5860 0.5900 0.5240 0.5830 0.5830 422,400
May 19, 2023 0.6000 0.6220 0.5800 0.5900 0.5900 362,500
May 18, 2023 0.6100 0.6350 0.6000 0.6150 0.6150 246,100
May 17, 2023 0.6500 0.6500 0.6000 0.6150 0.6150 344,600
May 16, 2023 0.6350 0.6590 0.6200 0.6200 0.6200 219,900
May 15, 2023 0.6500 0.6700 0.6370 0.6440 0.6440 361,000
May 12, 2023 0.6550 0.7000 0.6500 0.6600 0.6600 233,000
May 11, 2023 0.6900 0.6900 0.6590 0.6590 0.6590 324,700
May 10, 2023 0.6980 0.7100 0.6600 0.6990 0.6990 287,100
May 9, 2023 0.7100 0.7400 0.6310 0.6700 0.6700 324,100
May 8, 2023 0.7300 0.7600 0.6930 0.7400 0.7400 211,200
May 5, 2023 0.7400 0.7800 0.7200 0.7490 0.7490 236,900
May 4, 2023 0.6880 0.7650 0.6600 0.7220 0.7220 242,500
May 3, 2023 0.6500 0.7150 0.6500 0.6650 0.6650 216,400
May 2, 2023 0.7310 0.7470 0.6700 0.6950 0.6950 190,900
May 1, 2023 0.7000 0.7400 0.6900 0.7110 0.7110 173,200
Apr 28, 2023 0.7250 0.7900 0.7060 0.7200 0.7200 123,500
Apr 27, 2023 0.7260 0.8200 0.7200 0.7460 0.7460 433,400

Related Tickers

AVTBF Avant Brands Inc.
0.0631
+10.70%
 
AVNT.TO Avant Brands Inc.
0.0850
+6.25%
 
CRLBF Cresco Labs Inc.
2.0500
+5.13%
 
GTBIF Green Thumb Industries Inc.
12.22
+3.56%
 
TCNNF Trulieve Cannabis Corp.
10.57
+3.83%
 
CURLF Curaleaf Holdings, Inc.
5.0000
+5.26%
 
VRNOF Verano Holdings Corp.
4.9300
+4.92%
 
CBSTF The Cannabist Company Holdings Inc.
0.2601
-1.99%
 
TSNDF TerrAscend Corp.
1.6700
+5.32%
 
AAWH Ascend Wellness Holdings, Inc.
1.3000
+4.84%