Skip to main content
logo
Energy Plug Technologies Corp. (PLGGF)
OTCMKTS · Delayed Price · Currency is USD
0.2748
-0.0152 (-5.24%)
Oct 24, 2025, 4:00 PM EDT

Energy Plug Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.290.290.250.270.27-5.24%902,738
Oct 23, 20250.280.300.250.290.2945.00%1,058,059
Oct 22, 20250.210.230.180.200.20-4.76%528,934
Oct 21, 20250.230.270.210.210.210.96%1,088,964
Oct 20, 20250.170.210.160.210.2147.31%574,263
Oct 17, 20250.130.160.120.140.149.25%407,125
Oct 16, 20250.130.150.130.130.135.07%159,270
Oct 15, 20250.150.180.120.120.12-18.00%1,320,218
Oct 14, 20250.100.150.090.150.1579.21%1,805,806
Oct 13, 20250.110.110.070.080.08-9.32%62,900
Oct 10, 20250.080.090.080.090.0923.07%57,646
Oct 9, 20250.070.080.070.080.08-4.97%18,851
Oct 8, 20250.070.080.070.080.0824.09%57,700
Oct 7, 20250.070.070.060.060.06-4.10%49,645
Oct 6, 20250.080.080.060.070.07-14.65%75,102
Oct 3, 20250.080.080.080.080.080.91%10,000
Oct 2, 20250.070.080.070.080.087.29%174,000
Oct 1, 20250.070.070.070.070.07-9.15%20,600
Sep 30, 20250.080.080.080.080.0812.73%165,150
Sep 29, 20250.070.070.070.070.07--
Sep 26, 20250.070.070.070.070.07-12.40%500
Sep 25, 20250.070.080.070.080.08-22,339
Sep 24, 20250.080.080.080.080.08-4.88%43,118
Sep 23, 20250.080.090.080.080.084.42%24,150
Sep 22, 20250.080.080.080.080.080.99%2,500
Sep 19, 20250.090.090.080.080.08-5.01%15,001
Sep 18, 20250.080.090.080.080.084.95%25,607
Sep 17, 20250.080.080.080.080.0812.68%5,000
Sep 16, 20250.070.070.070.070.07--
Sep 15, 20250.070.070.070.070.07-8.45%2,000
Sep 12, 20250.080.080.080.080.08--
Sep 11, 20250.070.080.070.080.0811.42%36,000
Sep 10, 20250.070.070.070.070.07-12.96%8,431
Sep 9, 20250.080.080.080.080.08-8.09%3,000
Sep 8, 20250.080.090.080.090.0912.99%4,000
Sep 5, 20250.080.080.080.080.08-15.38%20,300
Sep 4, 20250.090.090.090.090.09--
Sep 3, 20250.090.090.090.090.091.93%10,100
Sep 2, 20250.090.090.090.090.09--
Aug 29, 20250.080.090.080.090.09-10.90%3,100
Aug 28, 20250.100.100.100.100.104.48%3,001
Aug 27, 20250.100.100.100.100.10--
Aug 26, 20250.100.100.100.100.10-113
Aug 25, 20250.100.100.090.100.102.02%204,200
Aug 22, 20250.090.090.090.090.0920.51%9,000
Aug 21, 20250.080.080.080.080.08-3
Aug 20, 20250.080.080.080.080.08-17.02%48,000
Aug 19, 20250.090.090.090.090.09-1,067
Aug 18, 20250.090.090.090.090.09--
Aug 15, 20250.090.090.090.090.09--