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 )

0.0190 -0.0015 (-7.32%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 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%)
Feb 01, 2021 1.070 1.200 1.070 1.180 363,585 +0.11(+10.28%)
Jan 29, 2021 1.031 1.210 0.9608 1.070 408,400 +0.09(+9.17%)
Jan 28, 2021 1.070 1.110 0.9500 0.9801 346,316 -0.09(-8.38%)
Jan 27, 2021 1.150 1.170 1.030 1.070 295,591 -0.09(-7.49%)
Jan 26, 2021 1.030 1.180 1.030 1.156 315,586 +0.09(+8.07%)
Jan 25, 2021 1.200 1.280 1.040 1.070 528,176 -0.15(-12.30%)
Jan 22, 2021 1.230 1.266 1.176 1.220 209,600 -0.02(-1.61%)
Jan 21, 2021 1.200 1.280 1.170 1.240 413,262 +0.04(+3.18%)
Jan 20, 2021 1.280 1.390 1.185 1.202 206,537 -0.13(-9.60%)
Jan 19, 2021 1.291 1.490 1.291 1.329 320,411 -0.08(-5.72%)
Jan 15, 2021 1.550 1.570 1.350 1.410 324,800 -0.16(-10.19%)
Jan 14, 2021 1.590 1.590 1.310 1.570 503,415 -0.01(-0.63%)
Jan 13, 2021 1.790 1.850 1.517 1.580 400,476 -0.09(-5.29%)
Jan 12, 2021 1.700 1.770 1.550 1.668 362,616 +0.05(+2.98%)
Jan 11, 2021 1.367 1.632 1.338 1.620 649,940 +0.32(+24.62%)
Jan 08, 2021 1.108 1.440 1.030 1.300 642,500 +0.25(+23.81%)
Jan 07, 2021 0.9601 1.090 0.9601 1.050 289,539 +0.09(+9.36%)
Jan 06, 2021 1.000 1.090 0.8800 0.9601 1,156,526 +0.01(+1.01%)
Jan 05, 2021 1.180 1.180 0.9200 0.9505 121,522 -0.07(-6.81%)
Jan 04, 2021 1.160 1.160 1.000 1.020 173,877 -0.12(-10.53%)
Dec 31, 2020 1.140 1.140 1.140 93,931 +0.14(+14.00%)
Dec 30, 2020 0.9113 1.000 0.8943 1.000 93,931 +0.18(+21.95%)
Dec 29, 2020 0.8739 0.9300 0.8162 0.8200 42,038 -0.11(-11.82%)
Dec 28, 2020 0.8000 0.9400 0.8000 0.9299 39,735 +0.12(+14.15%)
Dec 24, 2020 0.9148 0.9379 0.7956 0.8146 38,500 -0.09(-9.49%)
Dec 23, 2020 1.000 1.050 0.9000 0.9000 88,992 -0.10(-10.00%)
Dec 22, 2020 0.9550 1.080 0.8100 1.000 226,138 -0.02(-2.02%)
Dec 21, 2020 1.097 1.190 1.000 1.021 159,269 -0.15(-12.54%)
Dec 18, 2020 1.193 1.300 1.107 1.167 116,500 -0.02(-1.94%)
Dec 17, 2020 1.160 1.224 1.130 1.190 190,784 +0.03(+2.59%)
Dec 16, 2020 1.101 1.210 1.099 1.160 482,857 +0.09(+8.41%)
Dec 15, 2020 1.180 1.400 1.016 1.070 207,943 -0.10(-8.55%)
Dec 14, 2020 1.188 1.230 1.090 1.170 194,688 +0.04(+3.54%)
Dec 11, 2020 1.100 1.130 1.017 1.130 74,100 +0.03(+2.36%)
Dec 10, 2020 0.8800 1.114 0.8594 1.104 95,161 +0.21(+23.33%)
Dec 09, 2020 0.7863 0.9000 0.7863 0.8951 184,230 +0.15(+19.94%)
Dec 08, 2020 0.9563 0.9729 0.7463 0.7463 62,592 -0.16(-17.99%)
Dec 07, 2020 0.7789 0.9334 0.7379 0.9100 106,386 +0.11(+13.75%)
Dec 04, 2020 0.6834 0.8004 0.6135 0.8000 116,400 +0.22(+38.10%)
Dec 03, 2020 0.5500 0.5793 0.5460 0.5793 17,458 +0.03(+5.33%)
Dec 02, 2020 0.4748 0.5500 0.4748 0.5500 8,063 +0.10(+22.22%)
Dec 01, 2020 0.4898 1.000 0.4443 0.4500 72,287 -0.02(-5.12%)
Nov 30, 2020 0.4292 0.4907 0.4124 0.4743 19,433 +0.05(+10.97%)
Nov 27, 2020 0.4251 0.4300 0.4107 0.4274 2,700 +0.00(+0.54%)
Nov 25, 2020 0.4093 0.4251 0.3893 0.4251 24,400 +0.01(+1.63%)
Nov 24, 2020 0.4300 0.4300 0.4183 0.4183 1,114 -0.01(-1.37%)
Nov 23, 2020 0.4802 0.4802 0.4241 0.4241 22,349 -0.05(-11.22%)
Nov 20, 2020 0.3744 0.4777 0.3744 0.4777 24,100 +0.11(+29.04%)
Nov 19, 2020 0.3725 0.3769 0.3637 0.3702 18,139 +0.02(+5.77%)
Nov 18, 2020 0.3639 0.3639 0.3500 0.3500 6,000 -0.02(-4.53%)
Nov 17, 2020 0.3760 0.3800 0.3666 0.3666 8,528 -0.01(-2.66%)
Nov 16, 2020 0.4600 0.4616 0.3766 0.3766 17,841 -0.08(-18.20%)
Nov 13, 2020 0.4989 0.4995 0.4604 0.4604 3,800 -0.07(-13.28%)
Nov 12, 2020 0.5531 0.5531 0.4819 0.5309 6,800 -0.01(-1.65%)
Nov 11, 2020 0.4796 0.5399 0.4796 0.5398 5,357 +0.04(+8.85%)
Nov 10, 2020 0.5500 0.5793 0.4426 0.4959 61,096 -0.09(-14.69%)
Nov 09, 2020 0.6921 0.6921 0.5800 0.5813 17,832 -0.04(-5.91%)
Nov 06, 2020 0.6776 0.6776 0.6152 0.6178 38,700 -0.06(-8.96%)
Nov 05, 2020 0.6838 0.7068 0.6782 0.6786 15,250 -0.04(-5.75%)
Nov 04, 2020 0.7600 0.7828 0.7044 0.7200 21,240 -0.12(-14.29%)
Nov 03, 2020 0.8644 0.8800 0.8400 0.8400 12,541 -0.02(-2.21%)
Nov 02, 2020 0.9400 1.000 0.8590 0.8590 8,092 -0.08(-8.62%)
Oct 30, 2020 0.9431 0.9484 0.9400 0.9400 10,500 +0.02(+2.22%)
Oct 29, 2020 1.110 1.114 0.8800 0.9196 25,779 -0.21(-18.67%)
Oct 28, 2020 1.101 1.131 1.085 1.131 2,066 -0.08(-6.98%)
Oct 27, 2020 1.359 1.359 1.216 1.216 45,497 -0.14(-10.33%)
Oct 26, 2020 1.295 1.356 1.295 1.356 6,450 -0.01(-0.43%)
Oct 23, 2020 1.390 1.410 1.050 1.361 11,100 -0.04(-3.07%)
Oct 22, 2020 1.456 1.484 1.374 1.405 9,141 -0.04(-2.46%)
Oct 21, 2020 1.590 1.616 1.415 1.440 65,641 -0.05(-3.14%)
Oct 20, 2020 1.483 1.520 1.480 1.487 53,622 +0.26(+21.05%)
Oct 19, 2020 1.228 1.228 1.228 1.228 2,550 +0.00(+0.26%)
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.