Quantcast

Planet Green Holdings Corp. Common Stock Historical Stock Prices

PLAG 
$3.05
*  
0.18
6.27%
Get PLAG Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading PLAG now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    PLAG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.85 3.06 2.85 3.05 10,314
08/16/2019 2.856 3.06 2.85 3.05 10,314
08/15/2019 2.9 3.04 2.85 2.87 13,291
08/14/2019 2.929 2.95 2.9 2.93 9,607
08/13/2019 3.25 3.3407 2.8401 3.2007 24,493
08/12/2019 3.3 3.32 3.15 3.21 4,431
08/09/2019 3.44 3.48 3.25 3.3499 8,768
08/08/2019 3.3 3.3 3.3 3.3 00
08/07/2019 3.5137 3.5137 3.27 3.3 8,067
08/06/2019 3.78 3.78 3.45 3.45 18,401
08/05/2019 3.97 4.0016 3.76 3.83 20,129
08/02/2019 4.032 4.06 4.01 4.06 6,431
08/01/2019 4.2 4.2 4.05 4.06 13,649
07/31/2019 4.49 4.49 4.18 4.18 1,441
07/30/2019 4.336 4.336 4.336 4.336 00
07/29/2019 4.22 4.42 4.1383 4.336 1,858
07/26/2019 4.23 4.5 4.22 4.22 1,808
07/25/2019 4.25 4.25 4.25 4.25 428
07/24/2019 4.28 4.28 4.23 4.26 9,819
07/23/2019 4.3467 4.3467 4.3 4.3 1,262
07/22/2019 4.2721 4.38 4.2721 4.38 654
07/19/2019 4.31 4.5999 4.31 4.315 2,459
07/18/2019 4.37 4.4464 4.37 4.37 1,028
07/17/2019 4.422 4.5226 4.2627 4.3718 3,950
07/16/2019 4.4019 4.6272 4.4019 4.6202 2,163
07/15/2019 4.63 4.63 4.63 4.63 00
07/12/2019 4.63 4.63 4.63 4.63 140
07/11/2019 4.51 4.53 4.3 4.33 4,557
07/10/2019 4.8341 4.8541 4.52 4.52 5,037
07/09/2019 5 5 4.77 4.8 1,363
07/08/2019 4.91 5 4.78 4.94 3,266
07/05/2019 4.79 4.9 4.79 4.9 2,576
07/03/2019 5.05 5.05 4.6 4.7712 5,564
07/02/2019 4.7 4.73 4.45 4.73 11,177
07/01/2019 4.6935 4.8 4.5064 4.8 3,566
06/28/2019 4.9747 4.9747 4.6168 4.68 3,976
06/27/2019 4.84 4.84 4.6601 4.72 9,593
06/26/2019 4.8174 4.8174 4.5 4.5425 8,206
06/25/2019 4.5225 4.71 4.5 4.7 2,707
06/24/2019 4.6 4.7861 4.5725 4.5725 11,296
06/21/2019 4.7119 4.7119 4.5712 4.58 2,536
06/20/2019 4.89 5.04 4.4913 4.54 16,246
06/19/2019 4.66 5.05 4.28 4.28 30,604
06/18/2019 4.59 4.85 4.4186 4.7 26,320
06/17/2019 4.4198 4.6 4.4198 4.455 3,532
06/14/2019 4.2612 4.54 4.2612 4.395 14,204
06/13/2019 4.78 4.78 4.19 4.46 9,834
06/12/2019 4.1027 4.42 4.1027 4.3014 13,259
06/11/2019 4.21 4.35 4.1 4.1 1,942
06/10/2019 4.168 4.6 4.09 4.23 21,921
06/07/2019 4.17 4.3278 4.15 4.18 4,959
06/06/2019 4.63 4.63 4.16 4.1808 13,446
06/05/2019 4.16 4.25 4.15 4.19 1,397
06/04/2019 4.181 4.4 4.18 4.19 6,150
06/03/2019 4.177 4.3 4.15 4.15 16,033
05/31/2019 4.5276 4.5276 4.11 4.11 19,734
05/30/2019 4.322 4.55 4.32 4.55 7,495
05/29/2019 4.28 4.43 4.2001 4.25 20,208
05/28/2019 4.1601 4.59 4.1601 4.33 16,412
05/24/2019 4.52 4.529 4.16 4.16 10,507
05/23/2019 4.2617 4.409 4.2617 4.3147 2,756
05/22/2019 4.41 4.41 4.1701 4.37 14,671
05/21/2019 4.22 4.42 4.0553 4.33 27,017
05/20/2019 4.4 4.4 4.1801 4.22 14,595
05/17/2019 4.3517 4.3517 4.1644 4.31 15,468
05/16/2019 4.39 4.39 4.189 4.29 31,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio