Planet 13 Holdings Inc (OP: PLNHF )

4.834 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.880 5.000 4.800 4.870 431,717 -0.06(-1.22%)
Aug 30, 2021 5.060 5.116 4.900 4.930 421,283 -0.12(-2.35%)
Aug 27, 2021 5.215 5.275 4.980 5.049 591,229 +0.11(+2.20%)
Aug 26, 2021 5.300 5.300 4.897 4.940 304,745 -0.09(-1.79%)
Aug 25, 2021 5.440 5.440 4.900 5.030 747,861 -0.17(-3.27%)
Aug 24, 2021 5.050 5.210 5.000 5.200 273,886 +0.21(+4.21%)
Aug 23, 2021 4.840 5.001 4.600 4.990 382,383 +0.19(+3.96%)
Aug 20, 2021 4.850 5.000 4.670 4.800 691,714 -0.10(-2.04%)
Aug 19, 2021 4.920 5.010 4.780 4.900 585,120 -0.10(-2.00%)
Aug 18, 2021 5.000 5.154 4.988 5.000 282,684 -0.04(-0.79%)
Aug 17, 2021 5.010 5.110 5.000 5.040 455,429 -0.08(-1.56%)
Aug 16, 2021 5.110 5.250 5.030 5.120 406,876 -0.01(-0.19%)
Aug 13, 2021 5.200 5.540 5.110 5.130 449,562 -0.14(-2.66%)
Aug 12, 2021 5.300 5.665 5.160 5.270 337,596 -0.10(-1.86%)
Aug 11, 2021 5.510 5.660 5.350 5.370 258,451 -0.15(-2.72%)
Aug 10, 2021 5.680 5.690 5.510 5.520 254,824 -0.12(-2.06%)
Aug 09, 2021 5.600 5.680 5.510 5.636 236,710 +0.10(+1.73%)
Aug 06, 2021 5.480 5.730 5.430 5.540 359,150 +0.11(+2.03%)
Aug 05, 2021 5.200 5.480 5.200 5.430 314,949 +0.23(+4.42%)
Aug 04, 2021 5.150 5.380 5.010 5.200 610,534 +0.04(+0.78%)
Aug 03, 2021 5.250 5.405 5.100 5.160 452,793 -0.14(-2.64%)
Aug 02, 2021 5.330 5.400 5.250 5.300 297,593 +0.03(+0.57%)
Jul 30, 2021 5.250 5.460 5.210 5.270 355,756 -0.01(-0.19%)
Jul 29, 2021 5.090 5.390 5.090 5.280 498,208 +0.10(+1.93%)
Jul 28, 2021 5.300 5.500 5.060 5.180 1,138,413 -0.17(-3.20%)
Jul 27, 2021 5.700 5.700 5.090 5.351 1,668,937 -0.49(-8.37%)
Jul 26, 2021 5.900 6.040 5.740 5.840 551,804 -0.16(-2.67%)
Jul 23, 2021 6.020 6.126 5.999 6.000 229,317 -0.09(-1.48%)
Jul 22, 2021 6.200 6.430 5.994 6.090 161,660 -0.10(-1.62%)
Jul 21, 2021 6.000 6.330 6.000 6.190 337,692 +0.17(+2.82%)
Jul 20, 2021 5.800 6.060 5.620 6.020 315,326 +0.29(+5.06%)
Jul 19, 2021 5.740 5.860 5.504 5.730 707,756 -0.14(-2.36%)
Jul 16, 2021 6.050 6.180 5.821 5.868 451,156 -0.15(-2.52%)
Jul 15, 2021 6.050 6.330 5.989 6.020 726,825 -0.13(-2.11%)
Jul 14, 2021 6.500 6.530 6.150 6.150 796,132 -0.30(-4.65%)
Jul 13, 2021 6.550 6.810 6.450 6.450 270,259 -0.16(-2.35%)
Jul 12, 2021 6.750 6.809 6.600 6.605 209,206 -0.14(-2.15%)
Jul 09, 2021 6.550 6.800 6.495 6.750 301,053 +0.19(+2.90%)
Jul 08, 2021 6.650 6.700 6.500 6.560 298,791 -0.09(-1.35%)
Jul 07, 2021 7.080 7.080 6.639 6.650 327,780 -0.21(-3.06%)
Jul 06, 2021 6.890 7.080 6.700 6.860 321,869 -0.03(-0.51%)
Jul 02, 2021 7.075 7.090 6.800 6.895 315,990 -0.02(-0.22%)
Jul 01, 2021 7.095 7.140 6.805 6.910 187,192 -0.14(-1.99%)
Jun 30, 2021 6.820 7.080 6.590 7.050 375,205 +0.16(+2.32%)
Jun 29, 2021 7.140 7.170 6.890 6.890 265,748 -0.16(-2.27%)
Jun 28, 2021 6.930 7.112 6.840 7.050 394,781 +0.12(+1.73%)
Jun 25, 2021 6.890 6.990 6.890 6.930 289,882 +0.05(+0.73%)
Jun 24, 2021 7.000 7.010 6.850 6.880 364,869 -0.01(-0.09%)
Jun 23, 2021 6.600 7.000 6.600 6.886 494,664 +0.22(+3.24%)
Jun 22, 2021 6.650 6.819 6.650 6.670 210,927 -0.05(-0.80%)
Jun 21, 2021 6.650 6.820 6.650 6.724 251,178 +0.04(+0.60%)
Jun 18, 2021 6.790 6.910 6.681 6.684 309,892 -0.09(-1.27%)
Jun 17, 2021 6.750 6.900 6.620 6.770 361,872 -0.04(-0.59%)
Jun 16, 2021 6.650 6.900 6.650 6.810 307,747 +0.05(+0.72%)
Jun 15, 2021 6.870 7.030 6.600 6.761 511,648 -0.23(-3.27%)
Jun 14, 2021 6.860 7.180 6.860 6.990 260,515 +0.05(+0.72%)
Jun 11, 2021 7.250 7.250 6.870 6.940 293,903 -0.11(-1.56%)
Jun 10, 2021 6.820 7.160 6.820 7.050 378,391 +0.10(+1.44%)
Jun 09, 2021 6.800 7.270 6.700 6.950 907,185 +0.21(+3.12%)
Jun 08, 2021 6.750 6.870 6.700 6.740 240,143 -0.01(-0.15%)
Jun 07, 2021 6.780 6.870 6.720 6.750 319,059 -0.03(-0.44%)
Jun 04, 2021 6.600 6.843 6.600 6.780 205,615 -0.05(-0.73%)
Jun 03, 2021 6.730 6.880 6.660 6.830 473,904 +0.11(+1.56%)
Jun 02, 2021 6.820 6.849 6.640 6.725 349,598 -0.10(-1.39%)
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.