Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,755.65 -1,095.64 (-1.77%) CMC Crypto 200
1,265.52 -18.31 (-1.43%)
PLANTX LIFE INC (PLTXD)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:13AM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | - |
| 27 Jun 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | - |
| 26 Jun 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | - |
| 25 Jun 2024 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 0.7477 | 502 |
| 24 Jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 464 |
| 21 Jun 2024 | 0.7075 | 0.7351 | 0.6351 | 0.7351 | 0.7351 | 2,667 |
| 20 Jun 2024 | 0.6152 | 0.7070 | 0.6152 | 0.7070 | 0.7070 | 2,550 |
| 18 Jun 2024 | 0.7972 | 0.7972 | 0.7972 | 0.7972 | 0.7972 | - |
| 17 Jun 2024 | 0.6078 | 0.7972 | 0.6078 | 0.7972 | 0.7972 | 3,025 |
| 14 Jun 2024 | 0.6012 | 0.7007 | 0.6011 | 0.7007 | 0.7007 | 441 |
| 13 Jun 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
| 12 Jun 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
| 11 Jun 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 150 |
| 10 Jun 2024 | 0.6238 | 0.7000 | 0.6238 | 0.7000 | 0.7000 | 1,428 |
| 07 Jun 2024 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | 0.6738 | 199 |
| 06 Jun 2024 | 0.9243 | 0.9243 | 0.9243 | 0.9243 | 0.9243 | - |
| 05 Jun 2024 | 0.8045 | 0.9243 | 0.8045 | 0.9243 | 0.9243 | 432 |
| 04 Jun 2024 | 0.8585 | 0.9420 | 0.8585 | 0.9420 | 0.9420 | 3,912 |
| 03 Jun 2024 | 0.7608 | 0.8039 | 0.7000 | 0.8000 | 0.8000 | 4,948 |
| 31 May 2024 | 0.5461 | 0.5461 | 0.2730 | 0.2730 | 0.2730 | 352 |
| 30 May 2024 | 0.5373 | 0.5373 | 0.4454 | 0.4454 | 0.4454 | 1,081 |
| 29 May 2024 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 0.3646 | 484 |
| 28 May 2024 | 0.2754 | 0.3597 | 0.2698 | 0.2698 | 0.2698 | 1,706 |
| 24 May 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 24 May 2024 | 1:34 Stock split | |||||
| 23 May 2024 | 0.7786 | 0.7786 | 0.4692 | 0.4760 | 0.4760 | 839 |
| 22 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,059 |
| 22 May 2024 | 1:50 Stock split | |||||
| 21 May 2024 | 0.4454 | 0.5219 | 0.4454 | 0.5219 | 0.5219 | 6,898 |
| 20 May 2024 | 0.5984 | 0.6120 | 0.3570 | 0.3570 | 0.3570 | 5,602 |
| 17 May 2024 | 0.6528 | 0.6528 | 0.6460 | 0.6460 | 0.6460 | 128 |
| 16 May 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| 15 May 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 625 |
| 14 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 13 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 647 |
| 10 May 2024 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | - |
| 09 May 2024 | 0.7786 | 0.7786 | 0.6001 | 0.6018 | 0.6018 | 781 |
| 08 May 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 07 May 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 06 May 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 03 May 2024 | 0.6953 | 0.7820 | 0.6953 | 0.7820 | 0.7820 | 150 |
| 02 May 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 58 |
| 01 May 2024 | 0.6154 | 0.7718 | 0.6154 | 0.6970 | 0.6970 | 588 |
| 30 Apr 2024 | 0.7140 | 0.7140 | 0.6936 | 0.6936 | 0.6936 | 210 |
| 29 Apr 2024 | 0.9010 | 0.9010 | 0.7548 | 0.7548 | 0.7548 | 459 |
| 26 Apr 2024 | 0.8976 | 0.9860 | 0.7531 | 0.9860 | 0.9860 | 279 |
| 25 Apr 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 34 |
| 24 Apr 2024 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | 0.7786 | - |
| 23 Apr 2024 | 0.6154 | 0.7786 | 0.6154 | 0.7786 | 0.7786 | 121 |
| 22 Apr 2024 | 0.7684 | 0.7684 | 0.7038 | 0.7038 | 0.7038 | 33 |
| 19 Apr 2024 | 0.6154 | 0.6154 | 0.6120 | 0.6120 | 0.6120 | 1,323 |
| 18 Apr 2024 | 0.8976 | 0.8976 | 0.6800 | 0.6800 | 0.6800 | 3,200 |
| 17 Apr 2024 | 0.8942 | 1.0098 | 0.8942 | 0.9180 | 0.9180 | 96 |
| 16 Apr 2024 | 0.8068 | 0.8068 | 0.8068 | 0.8068 | 0.8068 | - |
| 15 Apr 2024 | 0.6188 | 0.8068 | 0.6188 | 0.8068 | 0.8068 | 67 |
| 12 Apr 2024 | 0.7650 | 0.8976 | 0.7650 | 0.8976 | 0.8976 | 118 |
| 11 Apr 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | - |
| 10 Apr 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | - |
| 09 Apr 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 265 |
| 08 Apr 2024 | 0.8551 | 1.0200 | 0.8551 | 1.0200 | 1.0200 | 120 |
| 05 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 279 |
| 04 Apr 2024 | 0.8670 | 0.8840 | 0.8670 | 0.8840 | 0.8840 | 47 |
| 03 Apr 2024 | 0.9520 | 0.9520 | 0.6987 | 0.7334 | 0.7334 | 417 |
| 02 Apr 2024 | 0.7582 | 0.7854 | 0.5032 | 0.6120 | 0.6120 | 9,502 |
| 01 Apr 2024 | 0.7684 | 0.7684 | 0.7446 | 0.7684 | 0.7684 | 274 |
| 28 Mar 2024 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | - |
| 27 Mar 2024 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 0.7684 | 29 |
| 26 Mar 2024 | 0.9078 | 0.9078 | 0.8160 | 0.8160 | 0.8160 | 163 |
| 25 Mar 2024 | 0.9418 | 0.9418 | 0.8265 | 0.8265 | 0.8265 | 6,147 |
| 22 Mar 2024 | 0.9180 | 0.9180 | 0.8942 | 0.8942 | 0.8942 | 158 |
| 21 Mar 2024 | 0.9554 | 0.9554 | 0.9418 | 0.9418 | 0.9418 | 399 |
| 20 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 294 |
| 19 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 603 |
| 18 Mar 2024 | 1.0557 | 1.1730 | 1.0200 | 1.0200 | 1.0200 | 1,808 |
| 15 Mar 2024 | 1.0370 | 1.1900 | 1.0370 | 1.1900 | 1.1900 | 6,394 |
| 14 Mar 2024 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | 1.0387 | 11 |
| 13 Mar 2024 | 1.1764 | 1.1764 | 0.8959 | 1.1152 | 1.1152 | 4,457 |
| 12 Mar 2024 | 0.7140 | 1.3175 | 0.7140 | 1.2750 | 1.2750 | 1,754 |
| 11 Mar 2024 | 0.7820 | 0.8405 | 0.7439 | 0.7439 | 0.7439 | 4,070 |
| 08 Mar 2024 | 0.6800 | 0.8500 | 0.6800 | 0.8500 | 0.8500 | 4,044 |
| 07 Mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
| 06 Mar 2024 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 5 |
| 05 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 04 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 01 Mar 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 29 Feb 2024 | 0.6460 | 0.6800 | 0.6460 | 0.6460 | 0.6460 | 921 |
| 28 Feb 2024 | 0.6120 | 0.6120 | 0.4828 | 0.6120 | 0.6120 | 3,535 |
| 27 Feb 2024 | 0.6630 | 0.6800 | 0.5066 | 0.6800 | 0.6800 | 1,802 |
| 26 Feb 2024 | 0.7514 | 0.7633 | 0.6052 | 0.6052 | 0.6052 | 3,723 |
| 23 Feb 2024 | 0.7888 | 0.7888 | 0.7667 | 0.7667 | 0.7667 | 700 |
| 22 Feb 2024 | 0.7514 | 0.7514 | 0.7259 | 0.7388 | 0.7388 | 647 |
| 21 Feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 20 Feb 2024 | 0.6970 | 0.7140 | 0.6188 | 0.6630 | 0.6630 | 20,667 |
| 16 Feb 2024 | 0.5100 | 0.6800 | 0.5100 | 0.6800 | 0.6800 | 44,143 |
| 15 Feb 2024 | 0.4998 | 0.5066 | 0.4998 | 0.4998 | 0.4998 | 1,484 |
| 14 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,243 |
| 13 Feb 2024 | 0.5100 | 0.5100 | 0.5066 | 0.5066 | 0.5066 | 1,861 |
| 12 Feb 2024 | 0.5100 | 0.5100 | 0.3910 | 0.4403 | 0.4403 | 445 |
| 09 Feb 2024 | 0.3740 | 0.5100 | 0.3434 | 0.5066 | 0.5066 | 1,745 |
| 08 Feb 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.