Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playground Ventures Inc (CSE: PLAY )

0.0300 -0.0050 (-14.29%)
Official Closing Price Updated: 9:51 AM EDT, May 31, 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 (%)
May 31, 2021 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
May 28, 2021 0.3200 0.3400 0.3200 0.3400 20,250 +0.01(+3.03%)
May 25, 2021 0.3300 0.3300 0.3300 0.3300 100 +0.01(+3.13%)
May 20, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 18, 2021 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
May 14, 2021 0.3500 0.3500 0.3500 200 -0.03(-7.89%)
May 13, 2021 0.3800 0.3800 0.3650 0.3800 174,080 +0.00(+0.00%)
May 12, 2021 0.3800 0.3800 0.3800 0.3800 8,000 +0.00(+0.00%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 8,350 -0.01(-2.56%)
May 10, 2021 0.3900 0.3900 0.3900 0.3900 3,700 -0.01(-2.50%)
May 06, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 04, 2021 0.4100 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
May 03, 2021 0.4500 0.4500 0.4500 0.4500 22,500 +0.05(+12.50%)
Apr 30, 2021 0.3800 0.4000 0.3800 0.4000 52,900 +0.01(+2.56%)
Apr 29, 2021 0.3800 0.3900 0.3800 0.3900 158,994 +0.01(+2.63%)
Apr 28, 2021 0.3800 0.3800 0.3800 0.3800 25,000 -0.02(-5.00%)
Apr 27, 2021 0.3800 0.4000 0.3800 0.4000 9,000 +0.00(+0.00%)
Apr 26, 2021 0.4200 0.4200 0.4000 0.4000 36,100 -0.02(-4.76%)
Apr 23, 2021 0.4100 0.4200 0.3800 0.4200 70,300 -0.01(-1.18%)
Apr 22, 2021 0.4350 0.4350 0.3900 0.4250 21,170 -0.01(-1.16%)
Apr 21, 2021 0.4050 0.4300 0.4050 0.4300 17,100 -0.07(-13.13%)
Apr 20, 2021 0.4450 0.4950 0.3800 0.4950 138,590 +0.04(+10.00%)
Apr 19, 2021 0.5000 0.5000 0.4500 0.4500 17,548 -0.03(-6.25%)
Apr 16, 2021 0.4400 0.4800 0.4400 0.4800 85,300 +0.03(+7.87%)
Apr 14, 2021 0.4450 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 13, 2021 0.4100 0.4200 0.4000 0.4200 27,725 +0.00(+0.00%)
Apr 12, 2021 0.4300 0.4300 0.4200 0.4200 60,400 +0.00(+0.00%)
Apr 09, 2021 0.4300 0.4300 0.3700 0.4200 119,800 -0.01(-2.33%)
Apr 08, 2021 0.4300 0.4300 0.4300 0.4300 49,499 +0.00(+0.00%)
Apr 07, 2021 0.4450 0.4550 0.4100 0.4300 25,569 -0.02(-4.44%)
Apr 06, 2021 0.4500 0.4500 0.3900 0.4500 31,500 +0.00(+0.00%)
Apr 05, 2021 0.4600 0.4600 0.4500 0.4500 17,250 -0.01(-2.17%)
Apr 01, 2021 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Mar 31, 2021 0.4200 0.5000 0.4200 0.4550 107,691 +0.05(+10.98%)
Mar 30, 2021 0.4000 0.4100 0.3900 0.4100 23,200 +0.01(+2.50%)
Mar 29, 2021 0.4000 0.4100 0.4000 0.4000 19,703 +0.00(+0.00%)
Mar 26, 2021 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Mar 25, 2021 0.4000 0.4000 0.4000 0.4000 15,000 -0.03(-6.98%)
Mar 24, 2021 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Mar 23, 2021 0.4300 0.4300 0.4300 0.4300 164 +0.00(+0.00%)
Mar 22, 2021 0.4000 0.4500 0.4000 0.4300 84,799 +0.03(+7.50%)
Mar 19, 2021 0.4100 0.4100 0.4000 0.4000 29,000 -0.05(-11.11%)
Mar 18, 2021 0.4500 0.4500 0.4500 0.4500 10 +0.00(+0.00%)
Mar 17, 2021 0.4300 0.4950 0.4300 0.4500 41,000 -0.01(-1.10%)
Mar 16, 2021 0.4300 0.4600 0.4300 0.4550 39,102 -0.01(-1.09%)
Mar 15, 2021 0.4300 0.4600 0.4000 0.4600 45,085 +0.03(+6.98%)
Mar 12, 2021 0.3600 0.4500 0.3500 0.4300 98,100 +0.06(+16.22%)
Mar 11, 2021 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Mar 10, 2021 0.3500 0.3950 0.3500 0.3700 60,082 +0.02(+5.71%)
Mar 09, 2021 0.3400 0.3500 0.3400 0.3500 26,060 +0.02(+6.06%)
Mar 08, 2021 0.3200 0.3300 0.3100 0.3300 9,632 +0.05(+17.86%)
Mar 05, 2021 0.2800 0.2800 0.2700 0.2800 90,600 +0.00(+0.00%)
Mar 04, 2021 0.2900 0.2950 0.2750 0.2800 28,500 -0.05(-15.15%)
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.