Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Planet Green Holdings Corp (NY: PLAG )

0.2400 +0.0101 (+4.39%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.2500 0.2500 0.2116 0.2400 139,867 +0.01(+4.39%)
May 16, 2024 0.2050 0.2429 0.2000 0.2299 190,689 +0.03(+15.88%)
May 15, 2024 0.2026 0.2050 0.1984 0.1984 17,659 -0.00(-0.85%)
May 14, 2024 0.1900 0.2025 0.1900 0.2001 20,704 +0.01(+7.01%)
May 13, 2024 0.1857 0.2047 0.1850 0.1870 36,426 -0.01(-4.05%)
May 10, 2024 0.2001 0.2099 0.1900 0.1949 36,859 -0.01(-2.55%)
May 09, 2024 0.2063 0.2063 0.1999 0.2000 14,741 +0.00(+0.10%)
May 08, 2024 0.2032 0.2100 0.1903 0.1998 418,482 +0.01(+2.83%)
May 07, 2024 0.2037 0.2100 0.1943 0.1943 60,824 -0.01(-4.71%)
May 06, 2024 0.2000 0.2060 0.1963 0.2039 45,619 +0.01(+4.51%)
May 03, 2024 0.1850 0.1991 0.1850 0.1951 17,131 +0.00(+2.58%)
May 02, 2024 0.2100 0.2187 0.1902 0.1902 25,976 +0.00(+0.11%)
May 01, 2024 0.1996 0.2040 0.1900 0.1900 33,824 -0.01(-7.18%)
Apr 30, 2024 0.2004 0.2100 0.1907 0.2047 36,501 +0.00(+2.09%)
Apr 29, 2024 0.2150 0.2166 0.2005 0.2005 11,997 -0.01(-6.74%)
Apr 26, 2024 0.2200 0.2300 0.2034 0.2150 18,052 +0.00(+0.00%)
Apr 25, 2024 0.2263 0.2263 0.1990 0.2150 255,733 -0.01(-2.27%)
Apr 24, 2024 0.2350 0.2350 0.1850 0.2200 206,910 +0.00(+1.62%)
Apr 23, 2024 0.2206 0.2206 0.1980 0.2165 183,002 +0.00(+0.00%)
Apr 22, 2024 0.1700 0.2280 0.1700 0.2165 241,834 +0.04(+21.09%)
Apr 19, 2024 0.2055 0.2055 0.1602 0.1788 214,863 -0.02(-10.60%)
Apr 18, 2024 0.2100 0.2100 0.1712 0.2000 35,176 -0.00(-0.74%)
Apr 17, 2024 0.2100 0.2235 0.1800 0.2015 50,369 -0.02(-10.00%)
Apr 15, 2024 0.2239 356 -0.00(-0.89%)
Apr 12, 2024 0.2101 0.2260 0.2100 0.2259 9,944 -0.00(-0.31%)
Apr 11, 2024 0.2401 0.2401 0.2050 0.2266 14,561 +0.00(+0.71%)
Apr 10, 2024 0.2300 0.2399 0.2226 0.2250 35,382 -0.01(-6.21%)
Apr 09, 2024 0.2500 0.2697 0.2300 0.2399 53,735 -0.00(-0.04%)
Apr 08, 2024 0.2250 0.2422 0.2250 0.2400 49,934 -0.01(-2.56%)
Apr 05, 2024 0.2304 0.2499 0.2300 0.2463 19,660 +0.02(+6.90%)
Apr 04, 2024 0.2343 0.2500 0.2304 0.2304 23,876 -0.00(-1.12%)
Apr 03, 2024 0.2505 0.2505 0.2289 0.2330 92,563 -0.02(-6.87%)
Apr 02, 2024 0.2613 0.2799 0.2502 0.2502 96,443 -0.01(-3.95%)
Apr 01, 2024 0.2887 0.2887 0.2605 0.2605 21,516 +0.00(+0.19%)
Mar 28, 2024 0.3000 0.3000 0.2578 0.2600 34,189 -0.03(-9.91%)
Mar 27, 2024 0.2534 0.2888 0.2534 0.2886 20,272 +0.04(+13.94%)
Mar 26, 2024 0.2521 0.2660 0.2521 0.2533 8,670 -0.01(-4.77%)
Mar 25, 2024 0.2500 0.2791 0.2500 0.2660 16,737 +0.00(+0.04%)
Mar 22, 2024 0.2880 0.2880 0.2659 0.2659 10,103 -0.00(-1.48%)
Mar 21, 2024 0.2804 0.2847 0.2659 0.2699 57,692 -0.01(-3.71%)
Mar 20, 2024 0.2810 0.2900 0.2659 0.2803 22,435 -0.01(-3.34%)
Mar 19, 2024 0.2700 0.2900 0.2659 0.2900 4,508 +0.02(+7.41%)
Mar 18, 2024 0.2900 0.2890 0.2660 0.2700 34,539 -0.01(-3.78%)
Mar 15, 2024 0.2899 0.2899 0.2800 0.2806 7,277 -0.01(-3.21%)
Mar 14, 2024 0.2990 0.2990 0.2756 0.2899 19,922 +0.00(+0.00%)
Mar 13, 2024 0.2899 0.2900 0.2884 0.2899 4,989 +0.00(+0.55%)
Mar 12, 2024 0.2740 0.2899 0.2740 0.2883 37,588 +0.01(+4.84%)
Mar 11, 2024 0.2883 0.2989 0.2701 0.2750 8,223 +0.01(+1.85%)
Mar 08, 2024 0.2698 0.2745 0.2650 0.2700 19,650 -0.01(-3.54%)
Mar 07, 2024 0.2802 0.2802 0.2500 0.2799 32,379 -0.00(-0.04%)
Mar 06, 2024 0.2820 0.3001 0.2781 0.2800 40,198 -0.02(-6.67%)
Mar 05, 2024 0.3000 0.3040 0.2800 0.3000 81,776 -0.00(-1.61%)
Mar 04, 2024 0.3027 0.3050 0.2976 0.3049 24,120 +0.00(+0.76%)
Mar 01, 2024 0.3061 0.3061 0.3000 0.3026 11,307 -0.00(-0.95%)
Feb 29, 2024 0.3082 0.3100 0.3005 0.3055 14,631 -0.00(-1.13%)
Feb 28, 2024 0.3100 0.3100 0.3090 0.3090 8,092 -0.00(-0.32%)
Feb 27, 2024 0.3256 0.3301 0.3081 0.3100 29,529 +0.01(+3.30%)
Feb 26, 2024 0.3400 0.3400 0.2950 0.3001 53,433 -0.02(-6.22%)
Feb 23, 2024 0.3500 0.3720 0.3150 0.3200 54,142 -0.03(-7.78%)
Feb 22, 2024 0.3675 0.3675 0.3470 0.3470 9,831 -0.01(-2.25%)
Feb 21, 2024 0.3600 0.3575 0.3500 0.3550 4,679 -0.00(-0.70%)
Feb 20, 2024 0.3590 0.3600 0.3415 0.3575 5,191 -0.00(-0.14%)
Feb 16, 2024 0.3412 0.3580 0.3412 0.3580 38,501 +0.02(+5.08%)
Feb 15, 2024 0.3478 0.3490 0.3301 0.3407 27,367 -0.01(-2.35%)
Feb 14, 2024 0.3317 0.3489 0.3200 0.3489 35,364 -0.01(-2.79%)
Feb 13, 2024 0.3577 0.3755 0.3400 0.3589 13,261 +0.02(+7.46%)
Feb 12, 2024 0.3800 0.3800 0.3200 0.3340 178,223 -0.02(-4.60%)
Feb 09, 2024 0.3580 0.3879 0.3501 0.3501 4,854 +0.00(+0.95%)
Feb 08, 2024 0.3412 0.3468 0.3316 0.3468 7,435 +0.00(+0.00%)
Feb 07, 2024 0.3510 0.3580 0.3300 0.3468 12,562 -0.00(-0.06%)
Feb 06, 2024 0.3557 0.3579 0.3300 0.3470 13,503 -0.01(-2.45%)
Feb 05, 2024 0.3685 0.4000 0.3300 0.3557 21,093 -0.01(-3.47%)
Feb 02, 2024 0.3624 0.3795 0.3452 0.3685 22,114 -0.01(-3.03%)
Feb 01, 2024 0.3990 0.3990 0.3500 0.3800 30,349 -0.02(-4.76%)
Jan 31, 2024 0.3650 0.3990 0.3650 0.3990 43,761 +0.03(+9.32%)
Jan 30, 2024 0.3805 0.3900 0.3600 0.3650 49,233 -0.02(-5.19%)
Jan 29, 2024 0.4000 0.4000 0.3800 0.3850 25,019 -0.03(-6.78%)
Jan 26, 2024 0.4504 0.4504 0.4099 0.4130 12,591 -0.04(-8.30%)
Jan 25, 2024 0.5113 0.5113 0.4400 0.4504 46,569 -0.03(-6.17%)
Jan 24, 2024 0.4760 0.5000 0.4760 0.4800 8,790 -0.01(-1.44%)
Jan 23, 2024 0.4955 0.5170 0.4870 0.4870 1,861 +0.01(+2.42%)
Jan 22, 2024 0.4876 0.4950 0.4755 0.4755 2,523 -0.02(-3.94%)
Jan 19, 2024 0.5001 0.5151 0.4950 0.4950 8,059 -0.01(-1.98%)
Jan 18, 2024 0.5275 0.5300 0.5050 0.5050 10,565 -0.02(-2.92%)
Jan 17, 2024 0.5629 0.5629 0.5202 0.5202 13,113 +0.00(+0.00%)
Jan 16, 2024 0.5400 0.5460 0.5202 0.5202 17,181 -0.04(-6.77%)
Jan 12, 2024 0.5303 0.5580 0.5140 0.5580 12,156 -0.00(-0.89%)
Jan 11, 2024 0.5800 0.5800 0.5296 0.5630 14,637 -0.01(-2.09%)
Jan 10, 2024 0.5201 0.5800 0.5201 0.5750 56,461 +0.06(+11.33%)
Jan 09, 2024 0.5001 0.5165 0.5001 0.5165 9,249 +0.01(+1.27%)
Jan 08, 2024 0.4900 0.5165 0.4800 0.5100 13,455 +0.04(+7.37%)
Jan 05, 2024 0.4801 0.5100 0.4750 0.4750 18,904 -0.01(-1.06%)
Jan 04, 2024 0.4801 0.4824 0.4801 0.4801 2,038 +0.01(+1.07%)
Jan 03, 2024 0.5040 0.5040 0.4750 0.4750 19,039 -0.02(-3.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.