Skip to main content

Planet Ventures Inc (OP: PNXPF )

0.0182 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2270 0.2299 0.2123 0.2299 18,920 +0.01(+3.70%)
Mar 30, 2021 0.2415 0.2591 0.2174 0.2217 210,449 -0.03(-12.96%)
Mar 29, 2021 0.2100 0.2672 0.2100 0.2547 240,265 +0.04(+19.52%)
Mar 26, 2021 0.2234 0.2234 0.2070 0.2131 27,700 -0.00(-2.29%)
Mar 25, 2021 0.2184 0.2225 0.2140 0.2181 62,800 -0.00(-0.32%)
Mar 24, 2021 0.2263 0.2469 0.2188 0.2188 10,243 -0.00(-1.53%)
Mar 23, 2021 0.2300 0.2357 0.2222 0.2222 38,814 -0.01(-4.22%)
Mar 22, 2021 0.2920 0.2920 0.2245 0.2320 31,500 +0.01(+3.16%)
Mar 18, 2021 0.2249 0.2249 0.2249 0 -0.02(-6.76%)
Mar 17, 2021 0.2485 0.2586 0.2279 0.2412 7,200 -0.02(-6.40%)
Mar 16, 2021 0.2526 0.2811 0.2403 0.2577 3,380 +0.03(+12.04%)
Mar 15, 2021 0.2404 0.2646 0.2249 0.2300 15,194 -0.00(-1.71%)
Mar 12, 2021 0.2500 0.2530 0.2340 0.2340 14,500 -0.03(-12.29%)
Mar 11, 2021 0.2769 0.2769 0.2589 0.2668 2,250 +0.02(+6.72%)
Mar 10, 2021 0.2689 0.2689 0.2500 0.2500 3,655 -0.00(-1.19%)
Mar 09, 2021 0.2600 0.2650 0.2493 0.2530 52,506 -0.02(-6.99%)
Mar 08, 2021 0.2650 0.2800 0.2650 0.2720 9,068 -0.02(-6.21%)
Mar 05, 2021 0.3121 0.3121 0.2608 0.2900 8,500 +0.02(+9.43%)
Mar 04, 2021 0.2755 0.2800 0.2610 0.2650 11,500 -0.04(-12.97%)
Mar 03, 2021 0.2943 0.3045 0.2893 0.3045 11,818 +0.01(+2.53%)
Mar 02, 2021 0.2890 0.2970 0.2787 0.2970 35,020 -0.01(-4.38%)
Mar 01, 2021 0.3410 0.3410 0.3106 0.3106 23,200 -0.01(-4.22%)
Feb 26, 2021 0.3447 0.3483 0.3142 0.3243 34,100 -0.00(-0.61%)
Feb 25, 2021 0.3639 0.3903 0.3263 0.3263 7,500 -0.05(-14.22%)
Feb 24, 2021 0.3977 0.4001 0.3800 0.3804 78,820 +0.00(+0.66%)
Feb 23, 2021 0.3710 0.3798 0.3589 0.3779 43,300 -0.01(-3.47%)
Feb 22, 2021 0.3998 0.4070 0.3627 0.3915 78,292 +0.00(+0.85%)
Feb 19, 2021 0.3599 0.3932 0.3552 0.3882 102,600 +0.03(+7.95%)
Feb 18, 2021 0.3689 0.3704 0.3528 0.3596 12,558 -0.02(-5.37%)
Feb 17, 2021 0.3850 0.4095 0.3750 0.3800 132,237 +0.01(+1.33%)
Feb 16, 2021 0.3494 0.3777 0.3311 0.3750 168,400 +0.03(+7.98%)
Feb 12, 2021 0.2992 0.3629 0.2992 0.3473 159,300 +0.05(+16.39%)
Feb 11, 2021 0.3139 0.3269 0.2914 0.2984 85,400 +0.01(+3.90%)
Feb 10, 2021 0.2900 0.2925 0.2797 0.2872 18,100 -0.00(-1.54%)
Feb 09, 2021 0.2825 0.2918 0.2784 0.2917 24,450 +0.01(+3.96%)
Feb 08, 2021 0.3175 0.3175 0.2735 0.2806 47,667 -0.03(-10.58%)
Feb 05, 2021 0.2462 0.3138 0.2462 0.3138 73,400 +0.03(+9.57%)
Feb 04, 2021 0.2697 0.3086 0.2600 0.2864 18,570 -0.01(-4.31%)
Feb 03, 2021 0.2941 0.3103 0.2900 0.2993 67,621 +0.04(+15.12%)
Feb 02, 2021 0.2561 0.2852 0.2493 0.2600 100,687 +0.01(+4.17%)
Feb 01, 2021 0.2683 0.2800 0.2496 0.2496 900 -0.02(-8.84%)
Jan 29, 2021 0.2500 0.2738 0.2383 0.2738 19,700 +0.02(+9.52%)
Jan 28, 2021 0.2538 0.2572 0.2500 0.2500 29,980 -0.00(-0.36%)
Jan 27, 2021 0.2703 0.2757 0.2500 0.2509 72,800 -0.02(-5.92%)
Jan 26, 2021 0.2770 0.2992 0.2667 0.2667 29,155 +0.00(+0.26%)
Jan 25, 2021 0.2700 0.2785 0.2618 0.2660 55,481 -0.01(-5.00%)
Jan 22, 2021 0.2710 0.3050 0.2710 0.2800 31,600 -0.01(-2.95%)
Jan 21, 2021 0.3350 0.3350 0.2882 0.2885 36,021 -0.03(-9.84%)
Jan 20, 2021 0.2825 0.3300 0.2825 0.3200 54,557 +0.00(+0.50%)
Jan 19, 2021 0.2996 0.3245 0.2900 0.3184 95,225 -0.00(-0.50%)
Jan 15, 2021 0.3419 0.3419 0.3103 0.3200 69,600 -0.02(-6.10%)
Jan 14, 2021 0.3400 0.3449 0.3333 0.3408 199,674 +0.02(+4.86%)
Jan 13, 2021 0.3297 0.3297 0.3120 0.3250 41,201 -0.01(-2.17%)
Jan 12, 2021 0.3336 0.3361 0.3249 0.3322 55,188 -0.01(-1.66%)
Jan 11, 2021 0.3300 0.3400 0.3193 0.3378 145,640 +0.01(+1.50%)
Jan 08, 2021 0.2870 0.3360 0.2600 0.3328 427,000 +0.05(+16.08%)
Jan 07, 2021 0.2952 0.2952 0.2745 0.2867 27,600 -0.02(-7.67%)
Jan 06, 2021 0.3100 0.3203 0.2893 0.3105 32,020 +0.01(+1.80%)
Jan 05, 2021 0.3020 0.3061 0.2601 0.3050 127,261 +0.03(+11.07%)
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.