Playgon Games Inc (OP: PLGNF )
0.0231
+0.0071
(+44.37%)
Streaming Delayed Price
Updated: 1:50 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0098 | 0 | -0.01(-36.36%) | |||
Jul 19, 2024 | 0.0154 | 0 | -0.00(-4.94%) | |||
Jul 18, 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 1,000 | +0.00(+6.58%) |
Jul 16, 2024 | 0.0152 | 0 | +0.00(+6.29%) | |||
Jul 15, 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 400 | -0.01(-37.83%) |
Jul 12, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,156 | +0.01(+32.95%) |
Jul 01, 2024 | 0.0173 | 0 | +0.00(+10.19%) | |||
Jun 26, 2024 | 0.0157 | 0 | -0.00(-15.59%) | |||
Jun 25, 2024 | 0.0185 | 0.0186 | 0.0185 | 0.0186 | 2,400 | -0.00(-17.70%) |
Jun 21, 2024 | 0.0226 | 0 | +0.00(+16.49%) | |||
Jun 20, 2024 | 0.0192 | 0.0194 | 0.0192 | 0.0194 | 5,100 | +0.00(+6.59%) |
Jun 17, 2024 | 0.0182 | 0 | -0.00(-5.70%) | |||
Jun 13, 2024 | 0.0193 | 0 | +0.00(+6.04%) | |||
Jun 11, 2024 | 0.0182 | 0 | -0.00(-4.21%) | |||
Jun 07, 2024 | 0.0190 | 0 | -0.00(-8.65%) | |||
Jun 03, 2024 | 0.0208 | 0 | -0.00(-7.14%) | |||
May 31, 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 5,000 | +0.00(+8.74%) |
May 29, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 2,000 | +0.00(+1.48%) |
May 22, 2024 | 0.0203 | 0 | +0.00(+6.28%) | |||
May 20, 2024 | 0.0191 | 0 | -0.00(-5.91%) | |||
May 15, 2024 | 0.0203 | 0 | +0.00(+2.53%) | |||
May 09, 2024 | 0.0198 | 0 | -0.00(-3.41%) | |||
May 07, 2024 | 0.0205 | 0 | +0.00(+21.30%) | |||
Apr 19, 2024 | 0.0169 | 0 | +0.00(+0.00%) | |||
Apr 15, 2024 | 0.0169 | 0 | +0.00(+0.00%) | |||
Apr 08, 2024 | 0.0169 | 0 | -0.00(-21.40%) | |||
Apr 03, 2024 | 0.0215 | 0 | +0.00(+27.22%) | |||
Mar 22, 2024 | 0.0169 | 0 | -0.00(-16.34%) | |||
Mar 13, 2024 | 0.0202 | 0 | +0.00(+12.85%) | |||
Mar 11, 2024 | 0.0179 | 0 | -0.00(-3.76%) | |||
Mar 08, 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 27,000 | +0.00(+0.54%) |
Mar 07, 2024 | 0.0218 | 0.0220 | 0.0185 | 0.0185 | 31,049 | -0.01(-22.27%) |
Mar 04, 2024 | 0.0238 | 0 | -0.00(-1.24%) | |||
Mar 01, 2024 | 0.0176 | 0.0241 | 0.0176 | 0.0241 | 262 | +0.00(+21.11%) |
Feb 26, 2024 | 0.0199 | 2 | -0.00(-20.08%) | |||
Feb 23, 2024 | 0.0217 | 0.0249 | 0.0217 | 0.0249 | 59,000 | +0.00(+2.89%) |
Feb 22, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 4,000 | -0.00(-9.70%) |
Feb 20, 2024 | 0.0268 | 0 | -0.00(-7.59%) | |||
Feb 16, 2024 | 0.0282 | 0.0290 | 0.0282 | 0.0290 | 32,001 | -0.00(-1.02%) |
Feb 15, 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 4,000 | +0.00(+14.01%) |
Feb 13, 2024 | 0.0257 | 0 | -0.01(-20.92%) | |||
Feb 12, 2024 | 0.0294 | 0.0325 | 0.0254 | 0.0325 | 47,000 | +0.00(+7.97%) |
Feb 08, 2024 | 0.0301 | 0 | +0.00(+16.22%) | |||
Feb 07, 2024 | 0.0260 | 0.0260 | 0.0259 | 0.0259 | 31,000 | -0.00(-13.38%) |
Feb 06, 2024 | 0.0278 | 0.0299 | 0.0244 | 0.0299 | 41,000 | +0.01(+24.58%) |
Feb 05, 2024 | 0.0280 | 0.0280 | 0.0203 | 0.0240 | 91,000 | +0.00(+17.07%) |
Feb 01, 2024 | 0.0205 | 0 | +0.00(+1.99%) | |||
Jan 30, 2024 | 0.0201 | 0 | -0.00(-17.28%) | |||
Jan 26, 2024 | 0.0243 | 0 | +0.00(+11.98%) | |||
Jan 25, 2024 | 0.0217 | 0.0217 | 0.0214 | 0.0217 | 53,000 | -0.00(-2.69%) |
Jan 24, 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 19,000 | -0.00(-7.85%) |
Jan 23, 2024 | 0.0223 | 0.0242 | 0.0223 | 0.0242 | 41,400 | -0.00(-12.95%) |
Jan 19, 2024 | 0.0278 | 0 | -0.01(-15.50%) | |||
Jan 09, 2024 | 0.0329 | 0 | +0.00(+3.79%) | |||
Dec 29, 2023 | 0.0317 | 0 | -0.00(-0.63%) | |||
Dec 28, 2023 | 0.0300 | 0.0319 | 0.0296 | 0.0319 | 25,540 | +0.00(+5.28%) |
Dec 27, 2023 | 0.0301 | 0.0321 | 0.0301 | 0.0303 | 121,385 | +0.00(+7.07%) |
Dec 26, 2023 | 0.0266 | 0.0283 | 0.0266 | 0.0283 | 22,619 | -0.00(-5.98%) |
Dec 22, 2023 | 0.0281 | 0.0301 | 0.0281 | 0.0301 | 15,116 | +0.00(+14.89%) |
Dec 21, 2023 | 0.0262 | 0.0270 | 0.0262 | 0.0262 | 11,130 | -0.01(-18.12%) |
Dec 19, 2023 | 0.0320 | 0 | -0.00(-4.76%) | |||
Dec 18, 2023 | 0.0339 | 0.0339 | 0.0336 | 0.0336 | 201,050 | +0.00(+13.13%) |
Dec 14, 2023 | 0.0297 | 0 | -0.00(-4.50%) | |||
Dec 12, 2023 | 0.0311 | 0 | -0.00(-1.27%) | |||
Dec 07, 2023 | 0.0315 | 0 | +0.00(+9.00%) | |||
Dec 06, 2023 | 0.0270 | 0.0289 | 0.0270 | 0.0289 | 5,100 | -0.01(-20.60%) |
Dec 05, 2023 | 0.0294 | 0.0364 | 0.0294 | 0.0364 | 15,000 | +0.01(+22.97%) |
Dec 04, 2023 | 0.0332 | 0.0332 | 0.0296 | 0.0296 | 77,000 | -0.00(-11.64%) |
Dec 01, 2023 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 1,400 | -0.01(-16.25%) |
Nov 28, 2023 | 0.0400 | 0 | +0.00(+3.63%) | |||
Nov 21, 2023 | 0.0386 | 0 | -0.00(-4.46%) | |||
Nov 20, 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 10,000 | +0.00(+10.68%) |
Nov 15, 2023 | 0.0365 | 0 | +0.00(+0.27%) | |||
Nov 14, 2023 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 10,000 | +0.00(+15.56%) |
Nov 13, 2023 | 0.0345 | 0.0346 | 0.0315 | 0.0315 | 201,000 | -0.00(-11.76%) |
Nov 08, 2023 | 0.0357 | 0 | -0.00(-7.27%) | |||
Nov 07, 2023 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 600 | +0.00(+11.59%) |
Nov 06, 2023 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 100 | -0.00(-10.39%) |
Nov 03, 2023 | 0.0385 | 0.0385 | 0.0345 | 0.0385 | 1,725 | -0.00(-1.28%) |
Nov 01, 2023 | 0.0390 | 0 | -0.00(-0.76%) | |||
Oct 24, 2023 | 0.0393 | 0 | -0.00(-2.00%) | |||
Oct 19, 2023 | 0.0401 | 0 | -0.00(-8.86%) | |||
Oct 16, 2023 | 0.0440 | 0 | -0.01(-16.35%) | |||
Oct 12, 2023 | 0.0526 | 0 | +0.01(+19.55%) | |||
Oct 10, 2023 | 0.0440 | 0 | +0.01(+16.71%) | |||
Oct 04, 2023 | 0.0377 | 0 | -0.01(-14.32%) | |||
Oct 03, 2023 | 0.0440 | 0.0440 | 0.0429 | 0.0440 | 200 | +0.00(+0.00%) |
Oct 02, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 22,000 | -0.01(-12.52%) |
Sep 28, 2023 | 0.0503 | 0 | -0.01(-11.91%) | |||
Sep 27, 2023 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 2,000 | +0.00(+6.13%) |
Sep 25, 2023 | 0.0538 | 0 | +0.02(+57.77%) | |||
Sep 20, 2023 | 0.0341 | 0 | +0.00(+0.00%) | |||
Sep 12, 2023 | 0.0341 | 0 | -0.00(-12.56%) | |||
Sep 11, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 4,000 | +0.00(+10.80%) |
Sep 06, 2023 | 0.0352 | 0 | -0.00(-5.38%) | |||
Aug 31, 2023 | 0.0372 | 0 | +0.00(+4.20%) | |||
Aug 30, 2023 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 1,000 | +0.00(+4.69%) |
Aug 28, 2023 | 0.0341 | 0 | -0.01(-17.83%) | |||
Aug 23, 2023 | 0.0415 | 0 | +0.00(+0.97%) | |||
Aug 21, 2023 | 0.0411 | 0 | +0.00(+6.48%) | |||
Aug 18, 2023 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 100 | -0.00(-6.08%) |
Aug 15, 2023 | 0.0411 | 0 | -0.00(-3.75%) | |||
Aug 10, 2023 | 0.0427 | 0 | -0.00(-5.95%) | |||
Aug 09, 2023 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 2,000 | +0.01(+13.50%) |
Aug 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,050 | -0.00(-1.23%) |
Aug 04, 2023 | 0.0405 | 0 | +0.00(+0.00%) |
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.
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.