Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Planet Ventures Inc (OP: PNXPF )

0.0182 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Apr 30, 2021 0.2247 0.2247 0.2065 0.2065 3,400 -0.03(-12.61%)
Apr 29, 2021 0.2411 0.2411 0.2188 0.2363 3,228 -0.01(-3.27%)
Apr 28, 2021 0.2299 0.2541 0.2299 0.2443 6,536 +0.00(+0.70%)
Apr 27, 2021 0.2442 0.2442 0.2360 0.2426 3,596 -0.00(-1.30%)
Apr 26, 2021 0.2331 0.2529 0.2253 0.2458 17,501 +0.03(+12.60%)
Apr 23, 2021 0.2100 0.2275 0.2082 0.2183 27,800 +0.02(+8.45%)
Apr 22, 2021 0.2120 0.2300 0.1900 0.2013 22,897 -0.02(-8.62%)
Apr 21, 2021 0.2148 0.2219 0.2103 0.2203 12,495 -0.01(-4.22%)
Apr 20, 2021 0.2204 0.2322 0.2197 0.2300 3,398 -0.01(-3.64%)
Apr 19, 2021 0.2440 0.2480 0.2385 0.2387 11,762 -0.00(-2.01%)
Apr 16, 2021 0.2510 0.2519 0.2434 0.2436 2,400 -0.01(-2.68%)
Apr 15, 2021 0.2230 0.2553 0.2230 0.2503 3,313 -0.00(-0.24%)
Apr 14, 2021 0.2546 0.2604 0.2425 0.2509 3,717 -0.00(-0.99%)
Apr 13, 2021 0.2521 0.2558 0.2269 0.2534 11,665 +0.01(+3.56%)
Apr 12, 2021 0.2424 0.2748 0.2410 0.2447 8,531 -0.03(-9.50%)
Apr 09, 2021 0.2614 0.2735 0.2574 0.2704 10,100 +0.01(+5.05%)
Apr 08, 2021 0.2510 0.2738 0.2510 0.2574 47,157 -0.01(-2.90%)
Apr 07, 2021 0.2656 0.2719 0.2589 0.2651 57,140 +0.01(+5.37%)
Apr 06, 2021 0.2424 0.2650 0.2305 0.2516 27,265 +0.01(+3.54%)
Apr 05, 2021 0.2300 0.2439 0.2228 0.2430 15,641 +0.01(+5.65%)
Apr 01, 2021 0.2347 0.2347 0.2244 0.2300 9,400 +0.00(+0.04%)
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%)
Jan 04, 2021 0.2927 0.3050 0.2582 0.2746 33,259 -0.00(-1.19%)
Dec 31, 2020 0.2779 0.2779 0.2779 13,320 +0.01(+4.32%)
Dec 30, 2020 0.3050 0.3050 0.2650 0.2664 13,320 -0.01(-5.16%)
Dec 29, 2020 0.2950 0.3000 0.2790 0.2809 15,288 -0.02(-6.37%)
Dec 28, 2020 0.3050 0.3200 0.2520 0.3000 107,957 -0.00(-1.09%)
Dec 24, 2020 0.2940 0.3047 0.2925 0.3033 18,500 +0.01(+4.48%)
Dec 23, 2020 0.2784 0.3050 0.2784 0.2903 10,631 +0.00(+0.73%)
Dec 22, 2020 0.2693 0.2900 0.2676 0.2882 50,338 +0.01(+3.48%)
Dec 21, 2020 0.2604 0.2975 0.2604 0.2785 62,856 -0.03(-8.69%)
Dec 18, 2020 0.3100 0.3141 0.2981 0.3050 102,400 +0.01(+1.94%)
Dec 17, 2020 0.3360 0.3360 0.2992 0.2992 7,325 -0.01(-2.73%)
Dec 16, 2020 0.3150 0.3150 0.2891 0.3076 82,245 +0.01(+2.53%)
Dec 15, 2020 0.3000 0.3148 0.3000 0.3000 75,040 -0.01(-1.74%)
Dec 14, 2020 0.3480 0.3480 0.3053 0.3053 33,250 -0.03(-7.62%)
Dec 11, 2020 0.3350 0.3510 0.3000 0.3305 90,800 -0.02(-4.70%)
Dec 10, 2020 0.3950 0.4000 0.3395 0.3468 118,804 -0.05(-13.17%)
Dec 09, 2020 0.4400 0.4400 0.3850 0.3994 193,093 -0.02(-5.58%)
Dec 08, 2020 0.4400 0.4400 0.4144 0.4230 154,561 -0.01(-1.61%)
Dec 07, 2020 0.4500 0.4500 0.4211 0.4299 295,173 -0.01(-2.41%)
Dec 04, 2020 0.4600 0.4600 0.4214 0.4405 443,400 +0.01(+1.61%)
Dec 03, 2020 0.4550 0.4575 0.4270 0.4335 105,460 -0.01(-2.58%)
Dec 02, 2020 0.4600 0.4600 0.4395 0.4450 111,767 +0.00(+0.34%)
Dec 01, 2020 0.4700 0.4700 0.4400 0.4435 150,072 +0.02(+4.35%)
Nov 30, 2020 0.4055 0.4250 0.4055 0.4250 29,200 +0.05(+13.33%)
Nov 25, 2020 0.3750 0.3750 0.3750 0 +0.05(+15.56%)
Nov 24, 2020 0.3140 0.3245 0.3140 0.3245 13,453 +0.30(+1375.00%)
Oct 27, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 03, 2020 0.0220 0.0220 0.0220 0 -0.02(-45.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-0.99%)
Jul 30, 2020 0.0404 0.0404 0.0404 10 +0.00(+0.00%)
Jul 29, 2020 0.0404 0.0404 0.0404 0.0404 500 +0.01(+20.24%)
Jul 15, 2020 0.0336 0.0336 0.0336 0 -0.00(-9.68%)
Jul 13, 2020 0.0372 0.0372 0.0372 0 +0.00(+0.00%)
Jul 10, 2020 0.0372 0.0372 0.0372 10 +0.00(+0.00%)
Jun 03, 2020 0.0372 0.0372 0.0372 0 -0.00(-2.62%)
May 20, 2020 0.0382 0.0382 0.0382 0 +0.00(+0.00%)
May 06, 2020 0.0382 0.0382 0.0382 0 +0.01(+45.80%)
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.