Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantx Life Inc (OP: PLTXF )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, May 3, 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 (%)
Apr 30, 2021 0.5173 0.5216 0.4810 0.4973 170,400 -0.02(-3.87%)
Apr 29, 2021 0.5125 0.5460 0.5050 0.5173 277,374 +0.01(+2.68%)
Apr 28, 2021 0.5051 0.5051 0.4550 0.5038 213,067 -0.00(-0.89%)
Apr 27, 2021 0.5800 0.5901 0.4836 0.5083 336,687 -0.03(-5.85%)
Apr 26, 2021 0.4895 0.5400 0.4622 0.5399 257,934 +0.09(+20.65%)
Apr 23, 2021 0.4309 0.4571 0.4309 0.4475 159,100 +0.00(+0.56%)
Apr 22, 2021 0.4600 0.5000 0.4390 0.4450 201,172 -0.02(-4.36%)
Apr 21, 2021 0.4570 0.4654 0.4299 0.4653 119,620 +0.02(+4.54%)
Apr 20, 2021 0.4379 0.4570 0.4284 0.4451 103,588 -0.00(-0.40%)
Apr 19, 2021 0.4891 0.5195 0.4310 0.4469 309,217 +0.02(+5.13%)
Apr 16, 2021 0.4500 0.4856 0.4237 0.4251 282,600 -0.05(-9.73%)
Apr 15, 2021 0.4900 0.5300 0.4448 0.4709 460,500 -0.04(-8.05%)
Apr 14, 2021 0.5300 0.5419 0.4900 0.5121 469,462 -0.02(-3.50%)
Apr 13, 2021 0.7500 0.7500 0.5200 0.5307 207,448 -0.03(-4.86%)
Apr 12, 2021 0.5360 0.6173 0.5311 0.5578 325,218 +0.02(+4.07%)
Apr 09, 2021 0.5716 0.5799 0.4987 0.5360 259,200 -0.02(-3.30%)
Apr 08, 2021 0.6029 0.6199 0.5311 0.5543 393,815 -0.05(-7.62%)
Apr 07, 2021 0.6000 0.6200 0.5881 0.6000 128,255 +0.00(+0.00%)
Apr 06, 2021 0.6410 0.6425 0.6000 0.6000 110,130 -0.02(-2.77%)
Apr 05, 2021 0.5962 0.6807 0.5962 0.6171 290,246 -0.02(-2.85%)
Apr 01, 2021 0.6574 0.6574 0.6246 0.6352 144,400 +0.01(+1.28%)
Mar 31, 2021 0.6007 0.6399 0.6007 0.6272 145,730 +0.01(+1.32%)
Mar 30, 2021 0.6294 0.6500 0.5894 0.6190 246,942 +0.00(+0.58%)
Mar 29, 2021 0.6487 0.6996 0.6133 0.6154 229,465 -0.04(-5.74%)
Mar 26, 2021 0.6098 0.6931 0.6098 0.6529 102,500 +0.03(+5.31%)
Mar 25, 2021 0.6647 0.6750 0.5911 0.6200 631,059 -0.05(-7.89%)
Mar 24, 2021 0.7333 0.7496 0.6647 0.6731 369,494 -0.04(-5.89%)
Mar 23, 2021 0.7400 0.7566 0.7000 0.7152 374,956 -0.03(-4.17%)
Mar 22, 2021 0.8000 0.8500 0.7171 0.7463 407,657 -0.06(-7.31%)
Mar 19, 2021 0.7600 0.8300 0.7345 0.8052 299,600 +0.05(+5.95%)
Mar 18, 2021 0.8300 0.8300 0.7455 0.7600 299,347 -0.02(-2.56%)
Mar 17, 2021 0.7880 0.8065 0.7500 0.7800 143,641 +0.00(+0.01%)
Mar 16, 2021 0.8602 0.8602 0.7567 0.7799 561,712 -0.08(-9.34%)
Mar 15, 2021 0.8400 0.9320 0.8300 0.8602 586,657 +0.02(+2.80%)
Mar 12, 2021 0.9224 0.9600 0.8028 0.8368 680,500 -0.11(-11.90%)
Mar 11, 2021 0.9900 1.070 0.8939 0.9498 1,214,361 -0.03(-2.89%)
Mar 10, 2021 0.7600 1.000 0.7250 0.9781 2,093,619 +0.30(+44.80%)
Mar 09, 2021 0.7423 0.7506 0.6500 0.6755 366,675 -0.04(-5.10%)
Mar 08, 2021 0.7300 0.8244 0.6974 0.7118 227,461 -0.03(-3.77%)
Mar 05, 2021 0.7230 0.7840 0.7000 0.7397 296,800 -0.01(-1.86%)
Mar 04, 2021 0.8200 0.8733 0.7000 0.7537 371,982 -0.13(-14.70%)
Mar 03, 2021 0.9000 0.9398 0.8198 0.8836 162,242 -0.02(-2.52%)
Mar 02, 2021 0.9147 0.9928 0.9000 0.9064 107,637 -0.02(-2.54%)
Mar 01, 2021 0.9100 0.9400 0.8400 0.9300 100,864 +0.05(+5.18%)
Feb 26, 2021 0.9574 1.005 0.8101 0.8842 323,400 -0.06(-6.31%)
Feb 25, 2021 0.9900 1.003 0.9400 0.9438 178,983 +0.00(+0.00%)
Feb 24, 2021 0.9570 0.9640 0.9001 0.9438 244,528 +0.03(+2.73%)
Feb 23, 2021 0.9850 1.000 0.9068 0.9187 359,459 -0.07(-7.52%)
Feb 22, 2021 1.040 1.080 0.9919 0.9934 365,113 -0.06(-5.39%)
Feb 19, 2021 1.100 1.205 1.030 1.050 579,800 +0.01(+0.96%)
Feb 18, 2021 1.000 1.110 0.9573 1.040 559,151 +0.05(+5.36%)
Feb 17, 2021 1.080 1.170 0.9570 0.9871 545,734 -0.09(-8.10%)
Feb 16, 2021 1.110 1.170 1.030 1.074 223,675 -0.02(-1.94%)
Feb 12, 2021 1.100 1.163 1.010 1.095 501,700 +0.01(+0.50%)
Feb 11, 2021 1.115 1.150 1.060 1.090 205,038 -0.04(-3.81%)
Feb 10, 2021 1.154 1.170 1.100 1.133 179,112 +0.01(+1.12%)
Feb 09, 2021 1.150 1.161 1.100 1.121 228,114 -0.02(-1.66%)
Feb 08, 2021 1.200 1.200 1.060 1.139 232,984 +0.04(+3.58%)
Feb 05, 2021 1.070 1.160 1.070 1.100 188,600 +0.05(+4.76%)
Feb 04, 2021 1.060 1.100 1.025 1.050 265,506 -0.03(-2.78%)
Feb 03, 2021 1.180 1.200 1.060 1.080 262,790 -0.07(-6.09%)
Feb 02, 2021 1.220 1.250 1.149 1.150 303,531 -0.03(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.