Skip to main content
Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.550
-0.020 (-1.27%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.551.581.511.551.55-1.27%6,660
Sep 25, 20241.481.571.481.571.571.29%1,127
Sep 24, 20241.601.601.551.551.551.97%4,133
Sep 23, 20241.521.521.521.521.52-5.00%417
Sep 20, 20241.601.601.601.601.60-91
Sep 19, 20241.601.601.601.601.60-303
Sep 18, 20241.601.601.601.601.60-3.90%738
Sep 17, 20241.571.671.571.671.6711.00%1,268
Sep 16, 20241.681.701.501.501.50-1.32%3,091
Sep 13, 20241.601.601.511.521.52-5.00%1,069
Sep 12, 20241.601.601.601.601.60-88
Sep 11, 20241.601.601.601.601.60-5.88%1,497
Sep 10, 20241.701.701.701.701.700.12%411
Sep 9, 20241.701.701.701.701.70-0.12%502
Sep 6, 20241.751.801.701.701.70-0.58%2,792
Sep 5, 20241.721.721.681.711.71-8,183
Sep 4, 20241.881.881.711.711.71-10.00%2,183
Sep 3, 20242.002.001.901.901.902.70%879
Aug 30, 20241.931.931.851.851.850.54%549
Aug 29, 20241.841.841.841.841.846.98%502
Aug 28, 20241.721.721.721.721.72-12.24%674
Aug 27, 20241.891.981.891.961.963.16%2,003
Aug 26, 20241.901.951.901.901.90-0.05%1,717
Aug 23, 20241.931.931.901.901.90-4.95%3,370
Aug 22, 20241.652.251.562.002.0014.94%31,513
Aug 21, 20241.791.801.681.741.74-0.57%8,125
Aug 20, 20241.751.751.751.751.75-1.13%662
Aug 19, 20241.771.771.771.771.7710.62%588
Aug 16, 20241.601.601.601.601.600.63%457
Aug 15, 20241.521.591.521.591.590.70%681
Aug 14, 20241.621.621.501.581.58-2.29%2,008
Aug 13, 20241.621.621.621.621.62-2.65%962
Aug 12, 20241.571.791.571.661.666.41%1,402
Aug 9, 20241.561.561.561.561.56-95
Aug 8, 20241.451.631.451.561.56-1,866
Aug 7, 20241.601.601.561.561.56-1.89%555
Aug 6, 20241.491.591.491.591.591.92%1,359
Aug 5, 20241.601.601.531.561.56-7.14%5,577
Aug 2, 20241.681.751.601.681.681.20%3,126
Aug 1, 20241.891.891.661.661.66-2.35%4,128
Jul 31, 20241.801.811.671.701.70-7.61%19,442
Jul 30, 20241.882.041.801.841.841.66%10,105
Jul 29, 20241.861.861.761.811.81-3.21%920
Jul 26, 20241.922.011.871.871.870.54%9,785
Jul 25, 20241.962.051.751.861.86-5.58%51,859
Jul 24, 20241.901.971.841.971.972.07%64,525
Jul 23, 20241.571.951.531.931.9320.62%22,030
Jul 22, 20241.601.601.601.601.605.26%467
Jul 19, 20241.701.701.501.521.52-12.64%9,259
Jul 18, 20241.751.761.721.741.74-8.42%5,929
Jul 17, 20241.901.901.901.901.90-303
Jul 16, 20241.901.901.901.901.90-223
Jul 15, 20241.901.901.901.901.90-722
Jul 12, 20241.901.901.901.901.90-2.56%482
Jul 11, 20241.931.951.921.951.951.72%9,505
Jul 10, 20241.921.921.921.921.92-605
Jul 9, 20241.921.921.921.921.92-1.69%619
Jul 8, 20241.751.951.751.951.957.14%2,808
Jul 5, 20242.002.001.791.821.824.00%6,569
Jul 3, 20241.751.751.751.751.75-497
Jul 2, 20241.871.871.691.751.751.74%2,829
Jul 1, 20241.661.751.661.721.723.61%7,441
Jun 28, 20241.601.721.601.661.666.41%10,149
Jun 27, 20241.521.611.521.561.564.00%851
Jun 26, 20241.471.501.471.501.502.04%4,573
Jun 25, 20241.471.481.461.471.47-0.68%1,872
Jun 24, 20241.451.541.451.481.481.37%5,708
Jun 21, 20241.591.591.461.461.46-8.18%8,217
Jun 20, 20241.611.611.561.591.590.63%16,507
Jun 18, 20241.661.661.571.581.58-1.25%8,701
Jun 17, 20241.651.681.601.601.60-3.03%4,393
Jun 14, 20241.771.771.651.651.65-7.30%5,251
Jun 13, 20241.911.911.771.781.78-8.25%5,096
Jun 12, 20241.992.141.851.941.94-7.18%16,331
Jun 11, 20242.162.272.082.092.09-3.24%23,498
Jun 10, 20242.112.182.112.162.161.89%5,396
Jun 7, 20242.102.122.062.122.120.47%7,394
Jun 6, 20242.032.262.032.112.114.46%11,160
Jun 5, 20242.112.212.022.022.02-12.17%20,243
Jun 4, 20241.742.671.702.302.3028.49%149,727
Jun 3, 20241.321.861.321.791.79-6.28%184,850
May 31, 20242.002.201.911.911.91-4.50%82,828
May 30, 20241.982.161.912.002.001.27%34,120
May 29, 20242.182.201.851.981.98-10.23%29,095
May 28, 20242.452.452.132.202.20-0.36%6,121
May 24, 20242.202.402.182.212.210.27%6,939
May 23, 20242.432.502.202.202.20-3.42%8,030
May 22, 20242.212.452.132.282.286.39%6,239
May 21, 20242.112.502.112.142.14-6.91%6,704
May 20, 20242.402.402.202.302.30-4.08%3,526
May 17, 20242.502.502.122.402.404.39%13,986
May 16, 20242.052.432.002.302.3015.88%19,198
May 15, 20242.032.051.981.981.98-0.85%1,780
May 14, 20241.902.031.902.002.007.01%2,070
May 13, 20241.862.051.851.871.87-4.05%3,642
May 10, 20242.002.101.901.951.95-2.55%3,685
May 9, 20242.062.062.002.002.000.10%1,487
May 8, 20242.032.101.902.002.002.83%41,848
May 7, 20242.042.101.941.941.94-4.71%6,082
May 6, 20242.052.061.962.042.044.51%4,562