PlasCred Circular Innovations Inc. (CSE:PLAS)
0.0850
0.00 (0.00%)
Feb 19, 2025, 9:30 AM EST
CSE:PLAS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 113,600 |
Feb 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 204,532 |
Feb 19, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | - | - | 301,430 |
Feb 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 114,015 |
Feb 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 414,500 |
Feb 13, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | - | - | 1,068,686 |
Feb 12, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 668,703 |
Feb 11, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | -23.81% | 362,498 |
Feb 10, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | - | 50.00% | 1,245,974 |
Feb 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 16.67% | 368,100 |
Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 84,000 |
Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Feb 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 47,500 |
Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 141,000 |
Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 126,055 |
Jan 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 56,390 |
Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 47,500 |
Jan 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 136,295 |
Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 48,000 |
Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 87,023 |
Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 43,000 |
Jan 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 210,333 |
Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Jan 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 45,000 |
Jan 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 45,000 |
Jan 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 47,001 |
Jan 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 1,000 |
Jan 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 14,590 |
Jan 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 16,515 |
Jan 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 56,800 |
Jan 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 242,000 |
Jan 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 106,241 |
Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 9,612 |
Jan 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 336,500 |
Dec 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 203,503 |
Dec 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 119,900 |
Dec 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 136,124 |
Dec 24, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 250,906 |
Dec 23, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 449,229 |
Dec 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 72,440 |
Dec 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 54,000 |
Dec 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 12,500 |
Dec 17, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 138,352 |
Dec 16, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 65,611 |
Dec 13, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 75,100 |
Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 87,649 |
Dec 11, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 153,005 |
Dec 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 2,000 |
Dec 9, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 257,225 |
Dec 6, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 748,924 |
Dec 5, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 277,395 |
Dec 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 26,357 |
Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,384 |
Dec 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 68,526 |
Nov 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 29,400 |
Nov 28, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | - | -10.00% | 165,000 |
Nov 27, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | 25.00% | 210,931 |
Nov 26, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 43,303 |
Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 87,006 |
Nov 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 70,614 |
Nov 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,600 |
Nov 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 77,940 |
Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,500 |
Nov 18, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 165,015 |
Nov 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 56,803 |
Nov 14, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 361,500 |
Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 118,470 |
Nov 12, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 187,046 |
Nov 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 39,834 |
Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 95,360 |
Nov 7, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 64,757 |
Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 246,267 |
Nov 5, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | - | 12.50% | 414,928 |
Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 208,036 |
Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 50,000 |
Oct 31, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 295,300 |
Oct 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 41,250 |
Oct 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 188,000 |
Oct 28, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 169,535 |
Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 471,154 |
Oct 24, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 614,610 |
Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 80,205 |
Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 130,850 |
Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 234,857 |
Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 63,500 |
Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,318 |
Oct 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 128,204 |
Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 74,471 |
Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 86,154 |
Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 287,249 |
Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 99,500 |
Oct 8, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 651,000 |
Oct 7, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 247,504 |
Oct 4, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 108,152 |
Oct 3, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 135,428 |
Oct 2, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 268,629 |
Oct 1, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 148,200 |
Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 84,515 |