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

Playground Ventures Inc (CSE: PLAY )

0.0300 +0.0100 (+50.00%)
Official Closing Price Updated: 3:53 PM EDT, May 28, 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, 2018 0.0550 0.0600 0.0500 0.0600 785,885 +0.00(+9.09%)
May 30, 2018 0.0600 0.0600 0.0500 0.0550 1,572,961 -0.00(-8.33%)
May 29, 2018 0.0600 0.0650 0.0550 0.0600 2,360,384 -0.01(-7.69%)
May 28, 2018 0.0600 0.0650 0.0600 0.0650 65,000 +0.01(+8.33%)
May 25, 2018 0.0650 0.0650 0.0600 0.0600 85,792 +0.00(+0.00%)
May 24, 2018 0.0650 0.0650 0.0550 0.0600 420,946 -0.01(-7.69%)
May 23, 2018 0.0650 0.0700 0.0600 0.0650 258,873 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0650 0.0650 1,994,089 -0.01(-13.33%)
May 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 17, 2018 0.0650 0.0750 0.0650 0.0700 1,405,788 +0.01(+7.69%)
May 16, 2018 0.0700 0.0700 0.0650 0.0650 227,985 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0650 0.0700 935,542 +0.00(+0.00%)
May 14, 2018 0.0700 0.0750 0.0650 0.0700 435,747 +0.00(+0.00%)
May 11, 2018 0.0650 0.0750 0.0650 0.0700 923,834 +0.00(+0.00%)
May 10, 2018 0.0700 0.0750 0.0650 0.0700 3,030,765 +0.00(+0.00%)
May 09, 2018 0.0700 0.0750 0.0650 0.0700 4,303,542 +0.00(+0.00%)
May 08, 2018 0.0650 0.0750 0.0600 0.0700 4,440,409 +0.01(+7.69%)
May 07, 2018 0.0600 0.0650 0.0550 0.0650 898,096 +0.00(+0.00%)
May 04, 2018 0.0450 0.0650 0.0450 0.0650 3,642,784 +0.01(+30.00%)
May 03, 2018 0.0450 0.0500 0.0450 0.0500 399,300 +0.01(+11.11%)
May 02, 2018 0.0450 0.0500 0.0450 0.0450 545,700 -0.01(-10.00%)
May 01, 2018 0.0550 0.0550 0.0450 0.0500 440,000 +0.00(+0.00%)
Apr 30, 2018 0.0550 0.0550 0.0500 0.0500 1,362,300 -0.00(-9.09%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 530,500 +0.00(+10.00%)
Apr 26, 2018 0.0550 0.0550 0.0500 0.0500 721,000 -0.00(-9.09%)
Apr 25, 2018 0.0650 0.0650 0.0550 0.0550 241,000 -0.00(-8.33%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 394,500 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0600 0.0550 0.0600 797,711 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0600 0.0550 0.0600 695,500 +0.00(+9.09%)
Apr 19, 2018 0.0600 0.0650 0.0550 0.0550 925,400 -0.00(-8.33%)
Apr 18, 2018 0.0650 0.0650 0.0600 0.0600 1,130,649 +0.00(+0.00%)
Apr 17, 2018 0.0550 0.0650 0.0550 0.0600 2,480,553 +0.00(+9.09%)
Apr 16, 2018 0.0550 0.0600 0.0500 0.0550 720,251 +0.00(+10.00%)
Apr 13, 2018 0.0550 0.0650 0.0500 0.0500 2,977,959 +0.00(+0.00%)
Apr 12, 2018 0.0500 0.0550 0.0450 0.0500 1,770,800 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0500 0.0450 0.0500 1,612,480 +0.00(+0.00%)
Apr 10, 2018 0.0450 0.0550 0.0450 0.0500 1,544,650 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0500 0.0400 0.0500 1,237,930 +0.01(+11.11%)
Apr 06, 2018 0.0550 0.0550 0.0450 0.0450 954,025 -0.01(-18.18%)
Apr 05, 2018 0.0500 0.0550 0.0500 0.0550 1,885,000 +0.00(+10.00%)
Apr 04, 2018 0.0500 0.0550 0.0500 0.0500 1,820,600 +0.00(+0.00%)
Apr 03, 2018 0.0500 0.0550 0.0500 0.0500 2,213,250 -0.00(-9.09%)
Apr 02, 2018 0.0600 0.0600 0.0500 0.0550 4,884,454 -0.00(-8.33%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 28, 2018 0.0650 0.0650 0.0550 0.0650 3,953,235 +0.00(+0.00%)
Mar 27, 2018 0.0700 0.0700 0.0550 0.0650 4,084,177 -0.01(-7.14%)
Mar 26, 2018 0.0700 0.0700 0.0650 0.0700 992,660 +0.00(+0.00%)
Mar 23, 2018 0.0750 0.0750 0.0650 0.0700 3,984,887 -0.00(-6.67%)
Mar 22, 2018 0.0850 0.0850 0.0750 0.0750 1,105,901 -0.01(-6.25%)
Mar 21, 2018 0.0850 0.0850 0.0750 0.0800 1,388,491 -0.01(-11.11%)
Mar 20, 2018 0.0950 0.1000 0.0800 0.0900 1,487,211 -0.01(-5.26%)
Mar 19, 2018 0.0800 0.0950 0.0800 0.0950 3,202,600 +0.01(+18.75%)
Mar 16, 2018 0.0750 0.0850 0.0750 0.0800 2,087,238 +0.01(+6.67%)
Mar 15, 2018 0.0700 0.0850 0.0700 0.0750 3,279,756 +0.01(+15.38%)
Mar 14, 2018 0.0700 0.0700 0.0600 0.0650 3,691,924 -0.01(-13.33%)
Mar 13, 2018 0.0950 0.0950 0.0700 0.0750 4,210,427 -0.01(-16.67%)
Mar 12, 2018 0.1100 0.1100 0.0900 0.0900 451,173 -0.01(-14.29%)
Mar 09, 2018 0.1050 0.1100 0.0950 0.1050 767,300 +0.00(+0.00%)
Mar 08, 2018 0.0950 0.1100 0.0950 0.1050 1,672,550 +0.00(+5.00%)
Mar 07, 2018 0.1000 0.1050 0.1000 0.1000 360,690 +0.00(+0.00%)
Mar 06, 2018 0.0950 0.1000 0.0900 0.1000 1,271,197 +0.01(+5.26%)
Mar 05, 2018 0.0950 0.0950 0.0900 0.0950 1,070,800 +0.00(+0.00%)
Mar 02, 2018 0.0900 0.0950 0.0850 0.0950 298,189 +0.01(+5.56%)
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.