UK Markets closed

Playgon Games Inc. (PLGNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2650-0.0109 (-3.95%)
At close: 03:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.27500.27500.26500.26500.26503,500
02 Dec 20210.26800.28100.26800.27600.2760102,700
01 Dec 20210.27700.27700.27700.27700.2770-
30 Nov 20210.31500.31500.27700.27700.277021,200
29 Nov 20210.27500.29300.27500.29300.293022,000
26 Nov 20210.28100.29500.24900.24900.249039,000
24 Nov 20210.30900.30900.29100.30900.309012,200
23 Nov 20210.32800.32800.32500.32500.32508,000
22 Nov 20210.34200.34200.31400.32600.326026,500
19 Nov 20210.35500.37800.32800.32800.32809,700
18 Nov 20210.36900.36900.35200.35200.35206,400
17 Nov 20210.40600.40600.36400.36400.364023,300
16 Nov 20210.35100.38000.35100.38000.380017,500
15 Nov 20210.36400.36900.35000.36000.360040,700
12 Nov 20210.27400.36400.27400.36200.362094,300
11 Nov 20210.30000.30000.27300.28900.28903,800
10 Nov 20210.26900.30000.26500.30000.3000137,100
09 Nov 20210.25000.25000.24600.24600.246010,600
08 Nov 20210.26200.26400.26000.26000.260037,500
05 Nov 20210.26000.26400.26000.26000.260025,600
04 Nov 20210.25100.25700.24200.25200.252037,100
03 Nov 20210.24400.25800.24400.25000.250095,400
02 Nov 20210.25200.25200.25200.25200.2520300
01 Nov 20210.25000.27200.25000.26000.260092,500
29 Oct 20210.24300.25800.24300.25800.2580100,200
28 Oct 20210.24300.24400.23400.24400.244035,800
27 Oct 20210.23500.24100.23500.24000.24008,000
26 Oct 20210.24300.24300.22600.22600.226021,500
25 Oct 20210.25500.25700.23800.23900.239025,800
22 Oct 20210.23900.25700.23400.23900.239044,000
21 Oct 20210.24400.24400.23500.23500.235028,000
20 Oct 20210.22700.24400.22700.24400.244052,900
19 Oct 20210.23800.24300.23500.23500.235013,000
18 Oct 20210.25400.25400.23800.23800.238023,600
15 Oct 20210.23200.23200.22900.22900.22904,000
14 Oct 20210.22900.22900.22900.22900.2290-
13 Oct 20210.22900.22900.22900.22900.22902,500
12 Oct 20210.23700.23700.22200.22500.225052,000
11 Oct 20210.20400.24400.20400.24400.24402,500
08 Oct 20210.24700.24700.24100.24100.24109,900
07 Oct 20210.24800.24800.23400.23900.239010,300
06 Oct 20210.23900.26000.23900.24600.246065,600
05 Oct 20210.23600.23600.23600.23600.236010,000
04 Oct 20210.23300.23300.23300.23300.23301,400
01 Oct 20210.22900.24500.22900.23700.237026,900
30 Sept 20210.22700.24500.22700.24500.245016,400
29 Sept 20210.23500.23900.22700.22700.227014,200
28 Sept 20210.24800.24800.23400.23400.23402,600
27 Sept 20210.22800.23000.22800.23000.230020,100
24 Sept 20210.23600.23600.22000.22000.22005,200
23 Sept 20210.22100.22100.21600.21600.21604,500
22 Sept 20210.21700.22000.21600.22000.220057,700
21 Sept 20210.21500.22900.21300.22900.2290156,200
20 Sept 20210.20700.23000.20700.21700.21702,700
17 Sept 20210.25400.25800.23100.25800.258014,500
16 Sept 20210.23000.25000.23000.25000.250041,400
15 Sept 20210.22000.24600.20600.24000.240046,000
14 Sept 20210.22200.22600.22000.22400.224021,500
13 Sept 20210.22900.22900.22900.22900.22906,000
10 Sept 20210.23000.23300.22100.22100.221043,600
09 Sept 20210.21000.23200.21000.22900.229050,400
08 Sept 20210.19700.22400.19700.22200.22201,200
07 Sept 20210.22200.23700.21300.21300.213061,500
03 Sept 20210.23500.25300.23500.24000.240011,000
02 Sept 20210.25200.25200.23800.23800.23803,600
01 Sept 20210.23000.23000.23000.23000.23001,300
31 Aug 20210.23000.24000.23000.23000.230017,500
30 Aug 20210.22200.25100.22100.25100.251020,600
27 Aug 20210.25100.26500.25100.26100.261011,300
26 Aug 20210.24000.24600.24000.24200.242016,000
25 Aug 20210.22000.24200.22000.24200.242010,600
24 Aug 20210.22300.24500.22300.23900.239053,600
23 Aug 20210.21900.23900.21900.23500.235020,200
20 Aug 20210.22000.22300.22000.22300.223025,400
19 Aug 20210.22900.22900.21800.22900.229045,600
18 Aug 20210.23800.23800.22500.23000.230037,200
17 Aug 20210.25900.26000.24100.24100.241047,000
16 Aug 20210.27300.27300.26000.26000.26009,600
13 Aug 20210.33200.33200.29000.29000.290010,500
12 Aug 20210.29600.29600.29100.29400.29409,900
11 Aug 20210.32200.34000.31900.32800.3280135,900
10 Aug 20210.27100.29500.27100.29100.291075,900
09 Aug 20210.27000.27400.25000.27000.270036,900
06 Aug 20210.23900.25900.23900.23900.23901,700
05 Aug 20210.25100.25100.25100.25100.2510300
04 Aug 20210.24300.26500.24300.26300.263026,400
03 Aug 20210.25800.26800.25800.26300.263011,000
02 Aug 20210.27400.27400.21800.21800.218018,400
30 Jul 20210.21000.21000.21000.21000.2100300
29 Jul 20210.26000.26000.25400.25400.25402,300
28 Jul 20210.23500.24300.23500.24300.24308,600
27 Jul 20210.21800.23900.21800.23900.23902,300
26 Jul 20210.20700.21800.20700.21800.21802,100
23 Jul 20210.22300.22300.21400.21400.21402,000
22 Jul 20210.22300.22300.21100.21100.211010,300
21 Jul 20210.20900.22000.20900.22000.220071,100
20 Jul 20210.20800.22800.20800.22000.220047,900
19 Jul 20210.21400.22300.20000.22300.223013,800
16 Jul 20210.27100.27100.22600.23000.230022,000
15 Jul 20210.25000.25000.21900.21900.21902,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...