Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Playgon Games Inc (OP: PLGNF )

0.0198 -0.0007 (-3.41%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 9, 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 (%)
Mar 31, 2021 0.4800 0.5040 0.4570 0.4810 82,602 +0.02(+3.89%)
Mar 30, 2021 0.4711 0.4711 0.4351 0.4630 56,549 -0.01(-1.49%)
Mar 29, 2021 0.5121 0.5163 0.4398 0.4700 108,987 +0.04(+9.30%)
Mar 26, 2021 0.4130 0.4433 0.4130 0.4300 40,300 +0.02(+3.69%)
Mar 25, 2021 0.4040 0.4230 0.3840 0.4147 162,841 -0.01(-1.61%)
Mar 24, 2021 0.4823 0.4900 0.4100 0.4215 264,023 -0.02(-5.09%)
Mar 23, 2021 0.4160 0.4950 0.4100 0.4441 320,364 +0.00(+0.07%)
Mar 22, 2021 0.4900 0.5020 0.4438 0.4438 162,696 -0.05(-10.58%)
Mar 19, 2021 0.4800 0.5093 0.4765 0.4963 33,700 +0.03(+6.62%)
Mar 18, 2021 0.4864 0.4939 0.4606 0.4655 122,918 -0.02(-3.54%)
Mar 17, 2021 0.5000 0.5143 0.4826 0.4826 118,390 -0.02(-4.74%)
Mar 16, 2021 0.5401 0.5545 0.5066 0.5066 175,729 -0.03(-6.20%)
Mar 15, 2021 0.5780 0.5780 0.5180 0.5401 360,399 -0.00(-0.53%)
Mar 12, 2021 0.5600 0.5788 0.5333 0.5430 190,700 -0.00(-0.75%)
Mar 11, 2021 0.5743 0.5800 0.5259 0.5471 431,942 +0.00(+0.79%)
Mar 10, 2021 0.5761 0.6058 0.5218 0.5428 256,440 -0.01(-1.31%)
Mar 09, 2021 0.5300 0.6282 0.5000 0.5500 414,539 +0.05(+10.22%)
Mar 08, 2021 0.5000 0.6100 0.4845 0.4990 238,231 +0.03(+6.19%)
Mar 05, 2021 0.4600 0.4699 0.4101 0.4699 194,300 +0.03(+7.80%)
Mar 04, 2021 0.4600 0.4853 0.4102 0.4359 317,881 -0.02(-5.01%)
Mar 03, 2021 0.5391 0.5540 0.4574 0.4589 273,424 -0.06(-10.91%)
Mar 02, 2021 0.4880 0.5498 0.4600 0.5151 659,431 +0.05(+11.18%)
Mar 01, 2021 0.4829 0.5100 0.4540 0.4633 113,432 +0.02(+4.11%)
Feb 26, 2021 0.4600 0.4835 0.4422 0.4450 98,700 -0.02(-3.26%)
Feb 25, 2021 0.4899 0.5100 0.4431 0.4600 270,718 -0.02(-4.17%)
Feb 24, 2021 0.4300 0.4987 0.4129 0.4800 390,689 +0.04(+9.54%)
Feb 23, 2021 0.4300 0.4478 0.3967 0.4382 135,166 -0.01(-2.14%)
Feb 22, 2021 0.4709 0.4861 0.4321 0.4478 485,012 +0.00(+0.00%)
Feb 19, 2021 0.3880 0.4478 0.3663 0.4478 221,700 +0.08(+20.38%)
Feb 18, 2021 0.3700 0.3725 0.3400 0.3720 373,760 +0.03(+7.27%)
Feb 17, 2021 0.3633 0.3694 0.3440 0.3468 79,010 -0.02(-4.49%)
Feb 16, 2021 0.3915 0.3915 0.3631 0.3631 45,700 +0.01(+2.86%)
Feb 12, 2021 0.3659 0.3671 0.3530 0.3530 28,400 -0.01(-3.00%)
Feb 11, 2021 0.3609 0.3872 0.3594 0.3639 121,900 -0.01(-2.88%)
Feb 10, 2021 0.3557 0.3796 0.3466 0.3747 78,240 +0.03(+10.21%)
Feb 09, 2021 0.3395 0.3417 0.3395 0.3400 9,100 -0.00(-1.36%)
Feb 08, 2021 0.3452 0.3452 0.3332 0.3447 1,276 -0.01(-3.31%)
Feb 05, 2021 0.3500 0.3600 0.3326 0.3565 103,200 +0.01(+2.68%)
Feb 04, 2021 0.3472 0.3472 0.3472 0.3472 300 +0.00(+0.17%)
Feb 03, 2021 0.3466 0.3466 0.3466 26 +0.00(+0.00%)
Feb 02, 2021 0.3469 0.3469 0.3466 0.3466 3,400 -0.01(-3.88%)
Feb 01, 2021 0.3227 0.3606 0.3109 0.3606 32,053 +0.04(+13.36%)
Jan 29, 2021 0.3181 0.3181 0.3180 0.3181 600 +0.01(+1.86%)
Jan 28, 2021 0.3123 0.3123 0.3022 0.3123 1,700 -0.01(-1.92%)
Jan 27, 2021 0.3184 0.3184 0.3184 0.3184 100 +0.04(+13.15%)
Jan 26, 2021 0.3241 0.3241 0.2814 0.2814 2,501 -0.04(-13.68%)
Jan 21, 2021 0.3260 0.3260 0.3260 0 -0.01(-1.81%)
Jan 20, 2021 0.3343 0.3343 0.3320 0.3320 1,360 -0.00(-0.27%)
Jan 19, 2021 0.3296 0.3329 0.3296 0.3329 1,725 +0.00(+0.09%)
Jan 15, 2021 0.3326 0.3349 0.3326 0.3326 1,400 +0.00(+0.00%)
Jan 14, 2021 0.3326 0.3326 0.3326 20 +0.00(+0.00%)
Jan 13, 2021 0.3791 0.3791 0.3323 0.3326 33,400 -0.03(-7.38%)
Jan 12, 2021 0.3591 0.3591 0.3591 0.3591 100 -0.01(-3.39%)
Jan 11, 2021 0.3874 0.3874 0.3717 0.3717 1,439 -0.04(-9.76%)
Jan 08, 2021 0.4133 0.4133 0.4119 0.4119 1,500 -0.02(-3.56%)
Jan 07, 2021 0.4110 0.4400 0.3906 0.4271 79,400 +0.06(+15.87%)
Jan 06, 2021 0.5054 0.5054 0.3644 0.3686 23,482 -0.01(-2.97%)
Jan 05, 2021 0.3799 0.3799 0.3799 0.3799 208 -0.00(-0.96%)
Jan 04, 2021 0.3851 0.3851 0.3753 0.3836 15,371 -0.01(-2.86%)
Dec 31, 2020 0.3949 0.3949 0.3949 54,425 +0.01(+2.57%)
Dec 30, 2020 0.3800 0.3900 0.3740 0.3850 54,425 +0.03(+8.79%)
Dec 29, 2020 0.3800 0.3800 0.3398 0.3539 18,447 +0.04(+13.98%)
Dec 28, 2020 0.3105 0.3105 0.3105 0.3105 250 -0.06(-16.08%)
Dec 24, 2020 0.5082 0.5082 0.3628 0.3700 15,200 +0.01(+2.78%)
Dec 23, 2020 0.3700 0.3700 0.3600 0.3600 37,845 +0.01(+2.10%)
Dec 22, 2020 0.4108 0.4253 0.3481 0.3526 28,026 -0.09(-19.86%)
Dec 21, 2020 0.4373 0.4405 0.4211 0.4400 17,550 -0.01(-2.22%)
Dec 18, 2020 0.4500 0.4505 0.4462 0.4500 24,100 -0.01(-1.81%)
Dec 17, 2020 0.5014 0.5014 0.4583 0.4583 26,818 -0.02(-3.52%)
Dec 16, 2020 0.4742 0.4751 0.4653 0.4750 20,421 -0.01(-1.04%)
Dec 15, 2020 0.4688 0.4847 0.4450 0.4800 72,880 +0.04(+8.35%)
Dec 14, 2020 0.4336 0.4517 0.4336 0.4430 15,500 +0.01(+3.02%)
Dec 11, 2020 0.4265 0.4321 0.4152 0.4300 97,500 +0.01(+1.87%)
Dec 10, 2020 0.4290 0.4380 0.4200 0.4221 111,279 -0.04(-7.80%)
Dec 09, 2020 0.4436 0.4620 0.4400 0.4578 99,000 +0.01(+2.05%)
Dec 08, 2020 0.4379 0.4620 0.4200 0.4486 223,500 +0.03(+7.45%)
Dec 07, 2020 0.5200 0.5200 0.3650 0.4175 21,019 -0.04(-8.84%)
Dec 04, 2020 0.4256 0.4700 0.4100 0.4580 84,600 +0.05(+12.72%)
Dec 03, 2020 0.3700 0.5150 0.3700 0.4063 149,500 -0.91(-69.22%)
Dec 02, 2020 1.320 1.320 0.3345 1.320 16,100 +1.00(+314.83%)
Nov 27, 2020 0.3182 0.3182 0.3182 0 +0.04(+14.46%)
Nov 12, 2020 0.2780 0.2780 0.2780 0 +0.01(+2.96%)
Nov 09, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.