Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Energy Plug Technologies Corp. (PLGGF)

0.0541
-0.0054
(-9.08%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.06300.06300.05410.05410.054124,070
Apr 23, 20250.06940.06940.06940.06940.069414,000
Apr 17, 20250.05990.05990.05990.05990.0599100
Apr 16, 20250.06000.06000.06000.06000.0600500
Apr 15, 20250.06010.06100.05800.05970.059726,100
Apr 14, 20250.06500.06500.05530.05530.05531,130
Apr 11, 20250.06450.06450.06450.06450.0645100
Apr 10, 20250.07000.07000.07000.07000.070010,000
Apr 4, 20250.06400.06400.06400.06400.064030,000
Apr 3, 20250.06830.07220.06720.07000.07004,330
Apr 2, 20250.07090.07090.07090.07090.07091,100
Apr 1, 20250.06440.06440.06360.06360.063620,000
Mar 31, 20250.08300.08300.06840.06840.068413,000
Mar 27, 20250.06200.06200.06200.06200.062020,000
Mar 26, 20250.06660.06660.06330.06330.0633300
Mar 24, 20250.07420.07700.06940.06940.06949,000
Mar 21, 20250.07770.07770.07770.07770.07771,700
Mar 19, 20250.08020.08020.08020.08020.08021,000
Mar 18, 20250.08650.08750.08650.08750.08751,401
Mar 14, 20250.07240.07240.07240.07240.0724150
Mar 13, 20250.07780.07780.06920.06920.069232,266
Mar 12, 20250.07520.07520.07520.07520.07527,000
Mar 11, 20250.07420.07420.07420.07420.0742500
Mar 6, 20250.07760.08430.07760.08430.0843700
Mar 4, 20250.07050.07050.07050.07050.0705200
Mar 3, 20250.09180.09180.08040.08040.08041,300
Feb 27, 20250.08200.08200.08200.08200.08201,300
Feb 26, 20250.08400.08400.07830.07830.07838,625
Feb 24, 20250.08830.09320.08570.08570.08577,701
Feb 20, 20250.08900.10040.08900.10040.1004700
Feb 19, 20250.08570.08610.08570.08610.086153,300
Feb 18, 20250.10000.10000.08990.08990.089918,461
Feb 14, 20250.09360.09360.09360.09360.0936328
Feb 13, 20250.09030.09030.09030.09030.090310,000
Feb 12, 20250.09030.09570.09030.09100.091018,111
Feb 11, 20250.10110.10110.10000.10000.10005,958
Feb 10, 20250.10280.10650.09930.10640.106424,021
Feb 7, 20250.11000.11230.10700.10700.107057,500
Feb 5, 20250.10500.11060.10500.10650.106521,666
Feb 4, 20250.11850.11850.10410.10710.107116,408
Feb 3, 20250.10480.11480.10480.11480.114814,000
Jan 31, 20250.12040.12500.11750.12500.125012,124
Jan 30, 20250.11250.11250.11250.11250.1125500
Jan 29, 20250.12500.12500.11470.12340.12345,700
Jan 28, 20250.12600.12600.12540.12540.12545,250
Jan 27, 20250.13010.14200.13010.14200.142030,350
Jan 24, 20250.14050.14050.13420.13900.13907,358
Jan 23, 20250.13230.13850.13230.13850.13858,375
Jan 22, 20250.12940.13400.12940.13400.134018,275
Jan 21, 20250.17970.17970.11680.12820.12824,479
Jan 17, 20250.11810.13080.11630.13080.13083,694
Jan 16, 20250.10550.11390.10550.11390.11395,300
Jan 15, 20250.09980.09980.09680.09680.0968380
Jan 14, 20250.13000.13000.10400.10400.104028,498
Jan 13, 20250.11620.12140.11620.12140.12149,250
Jan 10, 20250.10450.11310.10400.10540.105425,600
Jan 8, 20250.09450.10550.09450.10550.105572,699
Jan 7, 20250.12600.13100.11850.11990.119911,437
Jan 6, 20250.16000.16000.13100.13100.131087,096
Jan 3, 20250.11450.13750.11450.13140.131453,813
Jan 2, 20250.12080.12520.11390.11890.1189154,105
Dec 31, 20240.09800.12000.09240.11500.115080,249
Dec 30, 20240.08020.10030.08020.09270.092768,733
Dec 26, 20240.06340.07150.06340.07150.07156,000
Dec 24, 20240.07030.07150.07030.07150.07155,335
Dec 20, 20240.07090.07090.07090.07090.07095,000
Dec 19, 20240.08490.08490.07260.07460.074627,200
Dec 16, 20240.05020.05020.05020.05020.0502400
Dec 13, 20240.04860.04860.04860.04860.048625,000
Dec 12, 20240.05360.05360.04780.04870.04874,385
Dec 10, 20240.04710.05150.04710.05150.05151,000
Dec 9, 20240.06060.06060.05380.05380.053824,822
Dec 6, 20240.04200.06080.04200.06080.060842,050
Dec 5, 20240.05000.05000.04430.04430.04432,700
Dec 4, 20240.04810.04810.04810.04810.0481200
Dec 3, 20240.04580.04580.04220.04220.0422257,358
Dec 2, 20240.04570.04570.04570.04570.045727,000
Nov 27, 20240.05370.05370.04900.04900.049048,486
Nov 25, 20240.05010.05010.05010.05010.0501400
Nov 22, 20240.05830.05830.05010.05010.050194,000
Nov 21, 20240.05150.05440.04770.05440.054449,393
Nov 18, 20240.04340.04690.04340.04690.04691,360
Nov 14, 20240.03850.04700.03850.04700.047022,000
Nov 6, 20240.03180.03180.03180.03180.0318500
Nov 5, 20240.03800.03800.03800.03800.03801,520
Nov 4, 20240.04070.04100.03800.03800.038013,000
Oct 9, 20240.03740.03740.03740.03740.03741,350
Oct 8, 20240.04210.04210.04210.04210.04212,010
Oct 4, 20240.03300.03300.03300.03300.033012,000
Oct 2, 20240.03200.03200.03200.03200.03201,000
Oct 1, 20240.02780.02980.02780.02980.02981,600
Sep 30, 20240.03500.03500.03500.03500.0350200
Sep 20, 20240.03700.03700.03700.03700.037020,000
Sep 19, 20240.04360.04360.04360.04360.043670,000
Sep 9, 20240.04500.04500.04240.04480.044826,700
Sep 4, 20240.04000.04000.03500.03500.035025,000
Aug 30, 20240.05040.05040.04570.04570.04572,350
Aug 27, 20240.04380.04380.04380.04380.04381,400
Aug 26, 20240.04200.04200.04200.04200.0420500
Aug 19, 20240.03900.03900.03900.03900.03902,400
Aug 14, 20240.04280.04280.04280.04280.0428500
Aug 13, 20240.04080.04080.03600.03600.03601,719
Aug 9, 20240.04510.04510.04380.04380.04381,161
Aug 8, 20240.04070.04260.04070.04260.04261,000
Aug 5, 20240.04510.04510.01840.01840.01845,310
Jul 31, 20240.03910.03910.03910.03910.0391200
Jul 15, 20240.04050.04050.03210.03210.03216,601
Jul 12, 20240.04080.04080.04080.04080.04082,000
Jul 8, 20240.04290.04290.04290.04290.0429556
Jul 5, 20240.04310.04310.04310.04310.0431300
Jun 27, 20240.04310.04310.04310.04310.04311,000
Jun 26, 20240.04470.04470.04470.04470.04472,000
Jun 24, 20240.04210.04210.04210.04210.04211,000
Jun 21, 20240.04480.04740.04480.04740.04743,000
Jun 14, 20240.04210.04210.04210.04210.04216,750
Jun 12, 20240.04220.04220.04220.04220.04221,000
Jun 11, 20240.04460.04470.04240.04240.042413,300
Jun 10, 20240.03930.03930.03930.03930.0393800
Jun 7, 20240.04080.04080.04080.04080.0408800
Jun 6, 20240.04210.04210.04210.04210.0421102
Jun 5, 20240.04210.04210.04210.04210.04214,000
May 29, 20240.04800.04800.04800.04800.0480600
May 28, 20240.04870.04870.04870.04870.04871,500
May 22, 20240.04940.04940.04940.04940.04942,000
May 17, 20240.04360.04360.04360.04360.04367,628
May 16, 20240.04900.04900.04660.04660.04669,328
May 10, 20240.04630.04630.04630.04630.04635,000
May 8, 20240.04500.04620.04090.04620.04628,400
May 7, 20240.04260.04260.04260.04260.0426425
May 6, 20240.04810.04810.04810.04810.04814,400

Related Tickers

TENEO.ST Teneo AI AB (publ)
0.7800
+2.63%
 
CLAV.ST Clavister Holding AB (publ.)
3.9000
+5.98%
 
KCRD Kindcard, Inc.
0.0438
-2.78%
 
VLRM.AQ Valereum Plc
6.50
-5.52%
 
RLAIF Railtown AI Technologies Inc.
0.2830
+1.25%
 
GB Global Blue Group Holding AG
7.44
+0.13%
 
CINT CI&T Inc.
5.55
+4.52%
 
CCSI Consensus Cloud Solutions, Inc.
19.40
+0.05%
 
PTX.DE Palantir Technologies Inc.
95.71
+3.80%
 
SNCR Synchronoss Technologies, Inc.
11.17
+2.29%