Planet 13 Holdings Inc (OP: PLNHF )

4.834 USD +0.214 (+4.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.540 7.050 6.420 6.790 1,337,100 -0.32(-4.50%)
Feb 25, 2021 7.460 7.500 6.770 7.110 1,310,141 -0.30(-4.05%)
Feb 24, 2021 7.545 7.700 7.150 7.410 1,306,535 -0.22(-2.93%)
Feb 23, 2021 6.680 7.870 5.998 7.634 2,636,388 +0.30(+4.14%)
Feb 22, 2021 7.150 7.730 6.600 7.330 1,970,943 +0.22(+3.09%)
Feb 19, 2021 7.150 7.800 7.100 7.110 781,000 -0.18(-2.47%)
Feb 18, 2021 7.480 7.800 7.120 7.290 1,090,870 -0.46(-5.94%)
Feb 17, 2021 7.700 7.850 7.440 7.750 736,177 +0.00(+0.00%)
Feb 16, 2021 7.500 8.089 7.500 7.750 1,102,187 +0.33(+4.45%)
Feb 12, 2021 7.180 7.750 6.550 7.420 1,762,500 +0.09(+1.23%)
Feb 11, 2021 8.200 8.670 7.024 7.330 3,081,274 -0.86(-10.50%)
Feb 10, 2021 7.580 8.590 7.500 8.190 3,485,279 +1.13(+16.01%)
Feb 09, 2021 6.610 7.340 6.610 7.060 2,254,725 +0.52(+7.95%)
Feb 08, 2021 6.350 6.720 6.247 6.540 2,071,144 +0.39(+6.34%)
Feb 05, 2021 5.850 6.230 5.850 6.150 2,980,600 +0.45(+7.89%)
Feb 04, 2021 5.790 5.800 5.500 5.700 1,295,862 +0.19(+3.45%)
Feb 03, 2021 5.420 5.740 5.354 5.510 2,110,452 +0.15(+2.80%)
Feb 02, 2021 5.280 5.500 5.249 5.360 1,442,350 +0.08(+1.52%)
Feb 01, 2021 5.250 5.361 5.147 5.280 1,152,102 +0.02(+0.30%)
Jan 29, 2021 5.500 5.635 5.246 5.264 1,122,900 -0.28(-4.97%)
Jan 28, 2021 5.100 5.600 5.100 5.540 1,085,855 +0.27(+5.13%)
Jan 27, 2021 5.310 5.450 5.087 5.270 1,679,479 -0.22(-4.01%)
Jan 26, 2021 5.520 5.640 5.450 5.490 795,549 -0.03(-0.54%)
Jan 25, 2021 5.530 5.690 5.490 5.520 1,119,048 -0.05(-0.90%)
Jan 22, 2021 5.660 5.690 5.500 5.570 807,100 -0.09(-1.59%)
Jan 21, 2021 5.740 5.850 5.600 5.660 673,738 -0.08(-1.39%)
Jan 20, 2021 5.750 5.990 5.645 5.740 880,765 +0.01(+0.17%)
Jan 19, 2021 5.750 5.830 5.590 5.730 1,305,196 +0.04(+0.74%)
Jan 15, 2021 6.050 6.050 5.520 5.688 1,463,400 -0.19(-3.21%)
Jan 14, 2021 6.050 6.100 5.850 5.877 1,074,277 -0.00(-0.06%)
Jan 13, 2021 5.820 6.050 5.820 5.880 1,573,780 +0.11(+1.86%)
Jan 12, 2021 5.850 6.000 5.509 5.773 3,975,368 -0.54(-8.51%)
Jan 11, 2021 6.090 6.320 5.850 6.310 1,870,891 +0.23(+3.78%)
Jan 08, 2021 6.300 6.300 5.880 6.080 1,063,100 -0.01(-0.16%)
Jan 07, 2021 6.180 6.180 5.940 6.090 1,693,677 +0.36(+6.36%)
Jan 06, 2021 5.900 6.300 5.650 5.726 1,962,210 +0.15(+2.62%)
Jan 05, 2021 5.250 5.590 5.250 5.580 1,064,936 +0.15(+2.76%)
Jan 04, 2021 5.610 5.730 5.260 5.430 1,184,583 -0.17(-2.95%)
Dec 31, 2020 5.595 5.595 5.595 889,662 -0.07(-1.31%)
Dec 30, 2020 5.490 5.730 5.400 5.670 889,662 +0.18(+3.27%)
Dec 29, 2020 5.780 5.940 5.370 5.490 1,326,263 -0.32(-5.51%)
Dec 28, 2020 5.920 6.090 5.750 5.810 609,818 -0.08(-1.36%)
Dec 24, 2020 6.000 6.062 5.840 5.890 345,300 -0.12(-2.00%)
Dec 23, 2020 6.220 6.220 5.800 6.010 922,482 -0.14(-2.28%)
Dec 22, 2020 5.970 6.250 5.930 6.150 925,484 +0.19(+3.10%)
Dec 21, 2020 5.750 5.990 5.700 5.965 848,419 +0.21(+3.74%)
Dec 18, 2020 5.870 5.950 5.660 5.750 631,800 -0.12(-2.04%)
Dec 17, 2020 5.890 5.990 5.700 5.870 740,212 -0.08(-1.34%)
Dec 16, 2020 5.390 5.950 5.307 5.950 1,130,986 +0.63(+11.82%)
Dec 15, 2020 5.470 5.558 5.040 5.321 1,645,082 -0.20(-3.61%)
Dec 14, 2020 5.850 6.000 5.447 5.520 999,186 -0.14(-2.47%)
Dec 11, 2020 5.750 6.050 5.570 5.660 945,200 -0.19(-3.31%)
Dec 10, 2020 5.780 6.010 5.500 5.854 879,990 +0.17(+3.06%)
Dec 09, 2020 5.900 6.216 5.550 5.680 1,666,532 -0.17(-2.91%)
Dec 08, 2020 6.050 6.205 5.665 5.850 1,974,220 -0.24(-3.94%)
Dec 07, 2020 5.980 6.400 5.787 6.090 2,969,638 +0.26(+4.46%)
Dec 04, 2020 5.450 5.830 5.345 5.830 2,723,900 +0.63(+12.12%)
Dec 03, 2020 5.010 5.311 5.000 5.200 1,332,605 +0.28(+5.68%)
Dec 02, 2020 5.000 5.047 4.790 4.920 1,226,139 +0.14(+2.84%)
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.