Playgon Games Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.300	0.300	0.300	0.300	0.300	47,700
2022-01-10	0.310	0.310	0.310	0.310	0.310	42,200
2022-01-07	0.310	0.310	0.290	0.300	0.300	11,500
2022-01-06	0.320	0.320	0.320	0.320	0.320	9,500
2022-01-05	0.330	0.340	0.330	0.340	0.340	87,800
2022-01-04	0.350	0.350	0.330	0.350	0.350	59,200
2021-12-31	0.350	0.350	0.350	0.350	0.350	610
2021-12-30	0.330	0.340	0.320	0.340	0.340	141,100
2021-12-29	0.300	0.335	0.300	0.330	0.330	197,696
2021-12-24	0.290	0.320	0.290	0.320	0.320	1,700
2021-12-23	0.290	0.300	0.280	0.300	0.300	2,000
2021-12-22	0.300	0.310	0.300	0.310	0.310	401,100
2021-12-21	0.300	0.300	0.270	0.280	0.280	1,002,400
2021-12-20	0.330	0.330	0.300	0.300	0.300	272,100
2021-12-17	0.360	0.370	0.360	0.370	0.370	29,700
2021-12-16	0.330	0.360	0.330	0.360	0.360	59,500
2021-12-15	0.320	0.320	0.320	0.320	0.320	2,300
2021-12-14	0.330	0.330	0.330	0.330	0.330	159,500
2021-12-13	0.340	0.340	0.330	0.330	0.330	298,900
2021-12-10	0.360	0.360	0.350	0.350	0.350	6,400
2021-12-09	0.340	0.350	0.330	0.340	0.340	148,000
2021-12-08	0.330	0.340	0.330	0.340	0.340	12,700
2021-12-07	0.330	0.330	0.330	0.330	0.330	2,400
2021-12-06	0.330	0.330	0.325	0.325	0.325	5,125
2021-12-03	0.360	0.360	0.330	0.330	0.330	98,500
2021-12-02	0.350	0.370	0.350	0.360	0.360	90,000
2021-12-01	0.380	0.380	0.360	0.360	0.360	3,700
2021-11-30	0.380	0.390	0.380	0.380	0.380	116,300
2021-11-29	0.340	0.370	0.340	0.370	0.370	78,700
2021-11-26	0.380	0.380	0.330	0.340	0.340	128,800
2021-11-25	0.380	0.380	0.380	0.380	0.380	0
2021-11-24	0.390	0.390	0.370	0.380	0.380	75,500
2021-11-23	0.390	0.410	0.390	0.400	0.400	15,300
2021-11-22	0.440	0.440	0.400	0.410	0.410	51,400
2021-11-19	0.460	0.460	0.440	0.440	0.440	82,800
2021-11-18	0.470	0.470	0.420	0.420	0.420	89,200
2021-11-17	0.480	0.490	0.440	0.440	0.440	238,700
2021-11-16	0.470	0.500	0.440	0.500	0.500	433,500
2021-11-15	0.460	0.470	0.430	0.460	0.460	538,000
2021-11-12	0.370	0.460	0.370	0.460	0.460	1,180,500
2021-11-11	0.380	0.380	0.370	0.370	0.370	64,700
2021-11-10	0.330	0.370	0.330	0.370	0.370	325,300
2021-11-09	0.320	0.320	0.320	0.320	0.320	0
2021-11-08	0.320	0.330	0.320	0.320	0.320	141,800
2021-11-05	0.310	0.330	0.310	0.320	0.320	178,900
2021-11-04	0.310	0.330	0.300	0.320	0.320	233,500
2021-11-03	0.310	0.320	0.310	0.310	0.310	368,800
2021-11-02	0.320	0.320	0.320	0.320	0.320	5,400
2021-11-01	0.310	0.340	0.310	0.320	0.320	331,200
2021-10-29	0.300	0.310	0.300	0.310	0.310	223,300
2021-10-28	0.300	0.300	0.290	0.300	0.300	639,800
2021-10-27	0.300	0.300	0.290	0.300	0.300	371,800
2021-10-26	0.300	0.310	0.290	0.290	0.290	298,000

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.