UK Markets open in 1 hr 42 mins

Playgon Games Inc. (PLGNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.05000.0000 (0.00%)
At close: 01:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20220.06300.06300.05600.05600.056015,000
23 May 20220.05000.05000.05000.05000.0500-
20 May 20220.05000.05000.05000.05000.0500-
19 May 20220.04800.05000.04800.05000.0500122,600
18 May 20220.04800.05000.04800.05000.050032,000
17 May 20220.04200.04200.04200.04200.04202,100
16 May 20220.04200.04200.04200.04200.0420-
13 May 20220.04200.04200.04200.04200.0420-
12 May 20220.04200.04200.04200.04200.0420-
11 May 20220.04800.04800.04200.04200.042023,300
10 May 20220.04500.04900.04500.04800.048026,400
09 May 20220.04600.05100.04500.04500.0450182,000
06 May 20220.05000.05700.05000.05500.05507,100
05 May 20220.06100.06100.06100.06100.0610500
04 May 20220.05500.06600.05500.05500.055015,800
03 May 20220.04800.06300.04500.05800.0580478,700
02 May 20220.06900.06900.06000.06000.06007,000
29 Apr 20220.07100.07400.07100.07200.07209,200
28 Apr 20220.05400.07400.05400.07400.0740809,900
27 Apr 20220.06300.06300.05400.05400.054087,600
26 Apr 20220.07100.07100.06900.06900.06902,300
25 Apr 20220.07400.07400.06900.06900.069038,100
22 Apr 20220.07500.07500.07300.07300.073015,200
21 Apr 20220.07800.08000.07400.08000.080042,200
20 Apr 20220.10000.10000.08200.08400.084073,300
19 Apr 20220.10800.10800.10100.10300.103037,600
18 Apr 20220.10500.10500.10500.10500.10502,000
14 Apr 20220.11200.11600.10600.10600.10603,300
13 Apr 20220.11800.12500.11800.12100.121014,100
12 Apr 20220.12300.12300.12300.12300.12301,200
11 Apr 20220.10900.12400.10900.12000.120010,900
08 Apr 20220.12000.12000.12000.12000.12001,000
07 Apr 20220.11800.12000.11800.12000.12001,200
06 Apr 20220.13200.13200.13200.13200.1320-
05 Apr 20220.12600.13200.12600.13200.13206,700
04 Apr 20220.12200.13400.12200.13100.131035,300
01 Apr 20220.13600.13800.13600.13800.13804,000
31 Mar 20220.13300.13300.12900.12900.129020,500
30 Mar 20220.12200.13000.12200.13000.130016,900
29 Mar 20220.12800.13400.12800.13400.13402,800
28 Mar 20220.11700.13500.11700.13300.133010,200
25 Mar 20220.13000.14000.13000.14000.140092,100
24 Mar 20220.12200.12900.12200.12900.129095,000
23 Mar 20220.12300.12300.11800.11800.11803,100
22 Mar 20220.11600.12600.11600.12600.126010,400
21 Mar 20220.12700.12700.12700.12700.1270-
18 Mar 20220.13200.13200.12200.12700.127010,000
17 Mar 20220.13500.13500.13500.13500.13505,000
16 Mar 20220.13200.13500.13200.13500.135014,900
15 Mar 20220.14900.14900.12700.12700.12703,000
14 Mar 20220.12100.12100.12100.12100.12104,000
11 Mar 20220.12100.13000.12100.13000.130016,000
10 Mar 20220.11000.11600.11000.11600.116011,600
09 Mar 20220.14100.14100.10900.11000.1100233,700
08 Mar 20220.14000.14000.13000.13000.130018,800
07 Mar 20220.15500.15500.12500.12700.1270441,600
04 Mar 20220.15000.15400.14500.15400.154067,700
03 Mar 20220.16900.16900.15200.15500.155020,700
02 Mar 20220.18800.18800.15600.15600.15606,500
01 Mar 20220.18700.19200.16300.17000.170065,600
28 Feb 20220.15700.18300.15700.18100.1810176,100
25 Feb 20220.15300.17600.15000.16900.1690105,000
24 Feb 20220.15600.15600.14500.15000.15004,400
23 Feb 20220.15600.15600.15600.15600.1560800
22 Feb 20220.15100.16600.15100.16300.163043,400
18 Feb 20220.17100.17100.17100.17100.1710200
17 Feb 20220.17000.17500.16500.17500.1750209,000
16 Feb 20220.16100.17000.16100.17000.170020,100
15 Feb 20220.17200.17500.14500.16300.1630106,200
14 Feb 20220.18200.18200.17600.17600.176011,500
11 Feb 20220.19400.19400.18400.18400.1840205,500
10 Feb 20220.20400.20400.18200.19400.194029,700
09 Feb 20220.18000.19000.18000.19000.19009,400
08 Feb 20220.18000.18600.17600.18600.186090,400
07 Feb 20220.19300.19300.18000.18900.189050,700
04 Feb 20220.15900.19700.15900.18500.185068,500
03 Feb 20220.21000.22100.18400.19000.1900152,400
02 Feb 20220.22100.22100.19500.20600.206093,100
01 Feb 20220.17100.21400.17100.20500.2050101,000
31 Jan 20220.19000.19000.18000.19000.190018,100
28 Jan 20220.18700.19600.17500.19600.1960224,000
27 Jan 20220.19200.19500.18800.19500.195027,600
26 Jan 20220.19500.19500.19500.19500.1950-
25 Jan 20220.19500.19500.19500.19500.1950-
24 Jan 20220.17700.20000.16900.19500.1950167,200
21 Jan 20220.22000.22000.20000.20000.200013,200
20 Jan 20220.22000.22000.22000.22000.2200-
19 Jan 20220.22400.22400.22000.22000.22004,000
18 Jan 20220.22000.23000.22000.23000.230076,200
14 Jan 20220.22400.23200.22200.23200.232093,600
13 Jan 20220.23100.24100.23100.24100.241030,300
12 Jan 20220.24000.24000.23700.24000.240017,200
11 Jan 20220.24200.24200.23700.23700.237011,500
10 Jan 20220.24200.24900.24000.24900.249010,400
07 Jan 20220.23600.23600.23600.23600.2360300
06 Jan 20220.24800.24800.24800.24800.2480100
05 Jan 20220.24700.26000.24700.26000.260056,500
04 Jan 20220.26100.26100.26100.26100.261050,000
03 Jan 20220.27800.27800.27800.27800.2780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...