Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Playgon Games Inc. (PLGNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0169

0.0000

(0.00%)

At close: 10:14AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
18 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,100
12 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	800
05 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,000
02 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	92,500
08 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,000
07 Mar 2024	0.0220	0.0220	0.0190	0.0190	0.0190	31,000
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
01 Mar 2024	0.0180	0.0240	0.0180	0.0240	0.0240	300
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,200
23 Feb 2024	0.0220	0.0250	0.0220	0.0250	0.0250	59,000
22 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,000
21 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Feb 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,000
16 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	32,000
15 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,000
14 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Feb 2024	0.0290	0.0290	0.0260	0.0260	0.0260	10,400
12 Feb 2024	0.0290	0.0330	0.0250	0.0330	0.0330	47,000
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
07 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	31,000
06 Feb 2024	0.0240	0.0300	0.0240	0.0300	0.0300	41,000
05 Feb 2024	0.0280	0.0280	0.0200	0.0240	0.0240	91,000
02 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	55,600
29 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,600
25 Jan 2024	0.0220	0.0220	0.0210	0.0220	0.0220	53,000
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
23 Jan 2024	0.0220	0.0240	0.0220	0.0240	0.0240	41,400
22 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Jan 2024	0.0280	0.0280	0.0220	0.0280	0.0280	50,500
18 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
17 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
10 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	25,000
08 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
02 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Dec 2023	0.0290	0.0320	0.0290	0.0320	0.0320	14,900
28 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	25,500
27 Dec 2023	0.0300	0.0320	0.0300	0.0300	0.0300	121,400
26 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	22,600
22 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	15,100
21 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	11,100
20 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	45,000
18 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	201,100
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
13 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	3,100
11 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
07 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	5,000
06 Dec 2023	0.0270	0.0290	0.0270	0.0290	0.0290	5,100
05 Dec 2023	0.0290	0.0360	0.0290	0.0360	0.0360	15,000
04 Dec 2023	0.0330	0.0330	0.0300	0.0300	0.0300	77,000
01 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	1,400
30 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.79+0.98(+1.18%)

GOLD FUTURES2,344.20+5.80(+0.25%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,826.91+664.61(+1.30%)

Trending tickers

Playgon Games Inc. (PLGNF)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.79
+0.98(+1.18%)

GOLD FUTURES
2,344.20
+5.80(+0.25%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,826.91
+664.61(+1.30%)