UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.14 +0.88 (+1.12%) GOLD FUTURES
2,342.20 -32.80 (-1.38%) DOW
39,456.54 -56.30 (-0.14%) Bitcoin GBP
50,136.75 +1,316.58 (+2.70%)
Energy Plug Technologies Corp. (PLGGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 5,000 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0450 | 0.0462 | 0.0409 | 0.0462 | 0.0462 | 8,400 |
| 07 May 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 425 |
| 06 May 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 4,400 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 12,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 1,750 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 5,000 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0469 | 0.0478 | 0.0469 | 0.0478 | 0.0478 | 2,715 |
| 13 Mar 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1,000 |
| 12 Mar 2024 | 0.0580 | 0.0580 | 0.0564 | 0.0564 | 0.0564 | 4,100 |
| 11 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,825 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 4,501 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0790 | 0.0790 | 0.0657 | 0.0657 | 0.0657 | 14,175 |
| 16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 500 |
| 09 Feb 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 900 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.0736 | 0.0736 | 0.0640 | 0.0640 | 0.0640 | 28,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 1,000 |
| 22 Jan 2024 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 2,213 |
| 19 Jan 2024 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 0.0967 | 795 |
| 18 Jan 2024 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 0.0987 | 500 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 3,000 |
| 12 Jan 2024 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 1,000 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,064 |
| 05 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 8,070 |
| 02 Jan 2024 | 0.1126 | 0.1126 | 0.1103 | 0.1103 | 0.1103 | 3,550 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.1290 | 0.1290 | 0.1085 | 0.1085 | 0.1085 | 15,700 |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.1278 | 0.1278 | 0.1107 | 0.1107 | 0.1107 | 3,300 |
| 21 Dec 2023 | 0.1274 | 0.1334 | 0.1274 | 0.1290 | 0.1290 | 15,880 |
| 20 Dec 2023 | 0.1180 | 0.1251 | 0.1107 | 0.1219 | 0.1219 | 129,302 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.