OTC Markets OTCQX - Delayed Quote USD

Planet 13 Holdings Inc. (PLNH)

0.3610

-0.0040

(-1.10%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.3800	0.3800	0.3610	0.3610	0.3610	328,200
Jan 23, 2025	0.3700	0.3800	0.3600	0.3650	0.3650	216,600
Jan 22, 2025	0.3650	0.3890	0.3650	0.3700	0.3700	238,700
Jan 21, 2025	0.3630	0.3820	0.3500	0.3650	0.3650	634,900
Jan 17, 2025	0.3600	0.3800	0.3510	0.3700	0.3700	373,800
Jan 16, 2025	0.3700	0.3850	0.3610	0.3850	0.3850	272,700
Jan 15, 2025	0.3600	0.3800	0.3500	0.3700	0.3700	164,200
Jan 14, 2025	0.3550	0.3600	0.3440	0.3550	0.3550	368,800
Jan 13, 2025	0.3820	0.3820	0.3500	0.3540	0.3540	256,300
Jan 10, 2025	0.3640	0.3800	0.3350	0.3600	0.3600	831,800
Jan 8, 2025	0.3720	0.4000	0.3630	0.3640	0.3640	397,400
Jan 7, 2025	0.3800	0.4000	0.3700	0.3780	0.3780	417,900
Jan 6, 2025	0.4000	0.4050	0.3800	0.3870	0.3870	400,300
Jan 3, 2025	0.3790	0.4000	0.3730	0.3850	0.3850	276,800
Jan 2, 2025	0.3900	0.3980	0.3680	0.3830	0.3830	359,300
Dec 31, 2024	0.3500	0.3900	0.3470	0.3810	0.3810	907,900
Dec 30, 2024	0.3500	0.3680	0.3500	0.3500	0.3500	677,600
Dec 27, 2024	0.3610	0.3730	0.3500	0.3500	0.3500	616,500
Dec 26, 2024	0.3900	0.3900	0.3600	0.3620	0.3620	511,000
Dec 24, 2024	0.3620	0.3900	0.3600	0.3750	0.3750	270,700
Dec 23, 2024	0.3710	0.3860	0.3620	0.3620	0.3620	554,000
Dec 20, 2024	0.3650	0.3850	0.3620	0.3690	0.3690	288,600
Dec 19, 2024	0.3800	0.3940	0.3620	0.3650	0.3650	384,300
Dec 18, 2024	0.3950	0.4000	0.3800	0.3820	0.3820	430,600
Dec 17, 2024	0.4000	0.4000	0.3600	0.3950	0.3950	734,400
Dec 16, 2024	0.3700	0.3910	0.3700	0.3860	0.3860	560,800
Dec 13, 2024	0.3620	0.3940	0.3500	0.3790	0.3790	1,658,500
Dec 12, 2024	0.3520	0.3900	0.3500	0.3500	0.3500	694,300
Dec 11, 2024	0.3700	0.3830	0.3600	0.3620	0.3620	485,300
Dec 10, 2024	0.3740	0.4150	0.3670	0.3800	0.3800	344,600
Dec 9, 2024	0.3900	0.4170	0.3550	0.3780	0.3780	380,600
Dec 6, 2024	0.3600	0.4000	0.3580	0.4000	0.4000	569,500
Dec 5, 2024	0.3640	0.4200	0.3510	0.3580	0.3580	1,653,500
Dec 4, 2024	0.3860	0.4100	0.3550	0.3610	0.3610	892,400
Dec 3, 2024	0.3900	0.4200	0.3800	0.3860	0.3860	478,100
Dec 2, 2024	0.4130	0.4300	0.3820	0.3900	0.3900	603,300
Nov 29, 2024	0.4250	0.4280	0.3880	0.3990	0.3990	351,200
Nov 27, 2024	0.4600	0.4600	0.3950	0.4060	0.4060	391,800
Nov 26, 2024	0.4200	0.4550	0.4000	0.4220	0.4220	443,000
Nov 25, 2024	0.4000	0.4200	0.3880	0.4110	0.4110	598,700
Nov 22, 2024	0.3960	0.4400	0.3960	0.4000	0.4000	619,500
Nov 21, 2024	0.4100	0.4400	0.4000	0.4120	0.4120	412,300
Nov 20, 2024	0.4300	0.4550	0.4100	0.4160	0.4160	360,600
Nov 19, 2024	0.4590	0.4620	0.4200	0.4350	0.4350	487,700
Nov 18, 2024	0.4400	0.5000	0.4350	0.4540	0.4540	524,500
Nov 15, 2024	0.4990	0.5150	0.4750	0.4800	0.4800	200,600
Nov 14, 2024	0.4620	0.5280	0.4430	0.4800	0.4800	259,000
Nov 13, 2024	0.4700	0.5300	0.4700	0.5200	0.5200	577,000
Nov 12, 2024	0.4110	0.4950	0.4110	0.4900	0.4900	490,900
Nov 11, 2024	0.5020	0.5130	0.4000	0.4300	0.4300	1,686,100
Nov 8, 2024	0.4550	0.5150	0.4520	0.5080	0.5080	397,300
Nov 7, 2024	0.4360	0.5000	0.4180	0.4780	0.4780	1,013,500
Nov 6, 2024	0.4600	0.5000	0.4190	0.4360	0.4360	3,569,900
Nov 5, 2024	0.5890	0.5890	0.5500	0.5700	0.5700	208,000
Nov 4, 2024	0.5790	0.6050	0.5400	0.5570	0.5570	236,000
Nov 1, 2024	0.5300	0.5820	0.5300	0.5550	0.5550	314,900
Oct 31, 2024	0.5500	0.5670	0.5400	0.5400	0.5400	256,100
Oct 30, 2024	0.5700	0.6200	0.5510	0.5550	0.5550	344,200
Oct 29, 2024	0.5900	0.6200	0.5700	0.5700	0.5700	277,200
Oct 28, 2024	0.6000	0.6130	0.5800	0.5800	0.5800	372,000
Oct 25, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	256,400
Oct 24, 2024	0.5930	0.6300	0.5900	0.5990	0.5990	264,100
Oct 23, 2024	0.5990	0.6300	0.5930	0.6200	0.6200	272,800
Oct 22, 2024	0.5750	0.6300	0.5750	0.6000	0.6000	960,300
Oct 21, 2024	0.5770	0.6000	0.5700	0.5940	0.5940	254,200
Oct 18, 2024	0.5800	0.6000	0.5700	0.5800	0.5800	193,900
Oct 17, 2024	0.5790	0.6000	0.5750	0.5920	0.5920	260,000
Oct 16, 2024	0.5700	0.6000	0.5700	0.5780	0.5780	196,700
Oct 15, 2024	0.6000	0.6000	0.5680	0.5750	0.5750	319,600
Oct 14, 2024	0.5600	0.6000	0.5600	0.6000	0.6000	226,300
Oct 11, 2024	0.5630	0.5820	0.5520	0.5600	0.5600	393,200
Oct 10, 2024	0.5750	0.5900	0.5600	0.5690	0.5690	220,100
Oct 9, 2024	0.5700	0.5950	0.5700	0.5780	0.5780	275,800
Oct 8, 2024	0.5890	0.5960	0.5700	0.5820	0.5820	292,300
Oct 7, 2024	0.5810	0.6000	0.5700	0.5900	0.5900	272,000
Oct 4, 2024	0.5710	0.6000	0.5670	0.5900	0.5900	230,900
Oct 3, 2024	0.6000	0.6000	0.5600	0.5980	0.5980	155,800
Oct 2, 2024	0.6000	0.6000	0.5670	0.5900	0.5900	258,200
Oct 1, 2024	0.5800	0.6100	0.5800	0.5900	0.5900	208,900
Sep 30, 2024	0.5910	0.6220	0.5910	0.6000	0.6000	220,400
Sep 27, 2024	0.5910	0.6300	0.5910	0.6000	0.6000	170,000
Sep 26, 2024	0.6360	0.6360	0.6000	0.6100	0.6100	195,400
Sep 25, 2024	0.5900	0.6300	0.5900	0.6130	0.6130	135,700
Sep 24, 2024	0.5800	0.6330	0.5800	0.6200	0.6200	332,800
Sep 23, 2024	0.6000	0.6170	0.5800	0.5990	0.5990	180,700
Sep 20, 2024	0.6000	0.6150	0.5800	0.5900	0.5900	170,000
Sep 19, 2024	0.5960	0.6300	0.5860	0.5900	0.5900	187,200
Sep 18, 2024	0.5950	0.6100	0.5800	0.5960	0.5960	246,600
Sep 17, 2024	0.6200	0.6200	0.5800	0.5970	0.5970	194,700
Sep 16, 2024	0.6000	0.6290	0.5980	0.6170	0.6170	393,200
Sep 13, 2024	0.5950	0.6300	0.5950	0.6100	0.6100	251,900
Sep 12, 2024	0.5800	0.6250	0.5700	0.6240	0.6240	100,400
Sep 11, 2024	0.5700	0.6300	0.5700	0.5950	0.5950	151,600
Sep 10, 2024	0.5960	0.6350	0.5900	0.5900	0.5900	263,200
Sep 9, 2024	0.6000	0.6270	0.5630	0.6060	0.6060	422,400
Sep 6, 2024	0.5920	0.6000	0.5700	0.5700	0.5700	264,300
Sep 5, 2024	0.5800	0.6200	0.5750	0.5910	0.5910	324,600
Sep 4, 2024	0.6090	0.6100	0.5800	0.5940	0.5940	369,200
Sep 3, 2024	0.6090	0.6100	0.5500	0.5950	0.5950	857,600
Aug 30, 2024	0.5500	0.6100	0.5500	0.5590	0.5590	204,800
Aug 29, 2024	0.5510	0.5990	0.5420	0.5910	0.5910	259,600
Aug 28, 2024	0.6200	0.6200	0.5500	0.5500	0.5500	318,600
Aug 27, 2024	0.5900	0.6210	0.5500	0.5580	0.5580	876,800
Aug 26, 2024	0.6750	0.6750	0.6250	0.6390	0.6390	262,000
Aug 23, 2024	0.6600	0.6900	0.6450	0.6450	0.6450	621,800
Aug 22, 2024	0.6500	0.6800	0.5920	0.6500	0.6500	774,900
Aug 21, 2024	0.5950	0.6200	0.5610	0.6000	0.6000	269,700
Aug 20, 2024	0.6500	0.6790	0.5610	0.5950	0.5950	502,400
Aug 19, 2024	0.6780	0.6900	0.6010	0.6490	0.6490	1,004,100
Aug 16, 2024	0.6390	0.6750	0.6300	0.6500	0.6500	1,037,800
Aug 15, 2024	0.6490	0.6500	0.6000	0.6370	0.6370	1,013,000
Aug 14, 2024	0.5500	0.6400	0.5500	0.6290	0.6290	710,600
Aug 13, 2024	0.5500	0.6190	0.5100	0.5850	0.5850	762,200
Aug 12, 2024	0.4900	0.5450	0.4500	0.5300	0.5300	815,900
Aug 9, 2024	0.4500	0.4950	0.4000	0.4800	0.4800	540,700
Aug 8, 2024	0.3950	0.4500	0.3640	0.4150	0.4150	322,600
Aug 7, 2024	0.4000	0.4180	0.4000	0.4000	0.4000	393,800
Aug 6, 2024	0.3520	0.4250	0.3520	0.4030	0.4030	363,600
Aug 5, 2024	0.3550	0.4500	0.3150	0.3800	0.3800	671,300
Aug 2, 2024	0.4460	0.4500	0.3710	0.3920	0.3920	806,900
Aug 1, 2024	0.4700	0.4790	0.4350	0.4430	0.4430	274,000
Jul 31, 2024	0.4900	0.4920	0.4550	0.4650	0.4650	217,600
Jul 30, 2024	0.4800	0.4890	0.4530	0.4660	0.4660	118,900
Jul 29, 2024	0.5000	0.5000	0.4530	0.4810	0.4810	177,200
Jul 26, 2024	0.4770	0.4880	0.4510	0.4770	0.4770	176,600
Jul 25, 2024	0.4700	0.4970	0.4530	0.4540	0.4540	348,900
Jul 24, 2024	0.5000	0.5030	0.4700	0.4720	0.4720	448,100
Jul 23, 2024	0.4700	0.5150	0.4700	0.4970	0.4970	343,400
Jul 22, 2024	0.4700	0.5090	0.4700	0.4860	0.4860	199,900
Jul 19, 2024	0.4610	0.5000	0.4610	0.4700	0.4700	295,000
Jul 18, 2024	0.4900	0.5100	0.4800	0.4920	0.4920	311,000
Jul 17, 2024	0.4880	0.5100	0.4750	0.5000	0.5000	296,100
Jul 16, 2024	0.4650	0.5000	0.4600	0.4850	0.4850	308,400
Jul 15, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	178,400
Jul 12, 2024	0.4800	0.5000	0.4700	0.4980	0.4980	287,900
Jul 11, 2024	0.4500	0.5000	0.4350	0.5000	0.5000	308,200
Jul 10, 2024	0.4600	0.4790	0.4500	0.4500	0.4500	335,500
Jul 9, 2024	0.4620	0.4990	0.4500	0.4610	0.4610	328,100
Jul 8, 2024	0.4600	0.5000	0.4600	0.4700	0.4700	336,000
Jul 5, 2024	0.5000	0.5000	0.4580	0.4750	0.4750	268,000
Jul 3, 2024	0.4290	0.5000	0.4290	0.5000	0.5000	182,400
Jul 2, 2024	0.4610	0.5090	0.4550	0.4610	0.4610	294,300
Jul 1, 2024	0.4600	0.5100	0.4600	0.4710	0.4710	463,500
Jun 28, 2024	0.4910	0.5200	0.4700	0.4700	0.4700	338,100
Jun 27, 2024	0.5200	0.5500	0.5070	0.5300	0.5300	308,800
Jun 26, 2024	0.5000	0.5320	0.4800	0.5200	0.5200	167,500
Jun 25, 2024	0.4800	0.5140	0.4800	0.5110	0.5110	137,400
Jun 24, 2024	0.4950	0.5140	0.4700	0.5010	0.5010	179,600
Jun 21, 2024	0.4800	0.5100	0.4800	0.5080	0.5080	234,400
Jun 20, 2024	0.5000	0.5040	0.4800	0.4980	0.4980	216,500
Jun 18, 2024	0.5000	0.5100	0.4610	0.4970	0.4970	203,400
Jun 17, 2024	0.4800	0.5000	0.4500	0.4900	0.4900	643,100
Jun 14, 2024	0.5360	0.5360	0.4800	0.4840	0.4840	499,300
Jun 13, 2024	0.5470	0.5470	0.5000	0.5000	0.5000	579,800
Jun 12, 2024	0.5300	0.5750	0.5300	0.5440	0.5440	221,800
Jun 11, 2024	0.5500	0.5700	0.5300	0.5600	0.5600	313,300
Jun 10, 2024	0.5700	0.5740	0.5400	0.5680	0.5680	215,800
Jun 7, 2024	0.5500	0.5700	0.5380	0.5530	0.5530	367,100
Jun 6, 2024	0.5500	0.5880	0.5500	0.5510	0.5510	289,100
Jun 5, 2024	0.5700	0.5900	0.5560	0.5690	0.5690	119,800
Jun 4, 2024	0.5630	0.5910	0.5600	0.5700	0.5700	127,600
Jun 3, 2024	0.5640	0.5880	0.5630	0.5700	0.5700	180,100
May 31, 2024	0.5790	0.5890	0.5500	0.5640	0.5640	365,300
May 30, 2024	0.5520	0.6000	0.5500	0.5720	0.5720	263,500
May 29, 2024	0.5730	0.5880	0.5520	0.5700	0.5700	268,300
May 28, 2024	0.5780	0.5880	0.5600	0.5760	0.5760	274,800
May 24, 2024	0.5500	0.5960	0.5500	0.5880	0.5880	231,400
May 23, 2024	0.5800	0.5930	0.5550	0.5600	0.5600	566,600
May 22, 2024	0.6100	0.6100	0.5800	0.5820	0.5820	318,700
May 21, 2024	0.6000	0.6180	0.5700	0.6100	0.6100	393,100
May 20, 2024	0.6100	0.6300	0.5900	0.6100	0.6100	291,000
May 17, 2024	0.6600	0.6600	0.5980	0.6000	0.6000	415,200
May 16, 2024	0.6100	0.6770	0.6050	0.6050	0.6050	812,100
May 15, 2024	0.6170	0.6300	0.6000	0.6100	0.6100	211,100
May 14, 2024	0.6050	0.6300	0.6000	0.6000	0.6000	450,500
May 13, 2024	0.6050	0.6300	0.6000	0.6000	0.6000	758,400
May 10, 2024	0.6700	0.6700	0.6050	0.6190	0.6190	430,700
May 9, 2024	0.6400	0.6770	0.6000	0.6500	0.6500	583,400
May 8, 2024	0.6000	0.6520	0.6000	0.6520	0.6520	327,200
May 7, 2024	0.6260	0.6300	0.6000	0.6000	0.6000	525,300
May 6, 2024	0.6210	0.6500	0.6070	0.6200	0.6200	573,100
May 3, 2024	0.6300	0.6600	0.6110	0.6200	0.6200	480,700
May 2, 2024	0.6900	0.6900	0.6330	0.6400	0.6400	360,900
May 1, 2024	0.7800	0.7800	0.6400	0.6400	0.6400	995,200
Apr 30, 2024	0.7150	0.8210	0.6310	0.7550	0.7550	2,886,400
Apr 29, 2024	0.6300	0.7000	0.6270	0.6940	0.6940	422,700
Apr 26, 2024	0.6110	0.6500	0.6100	0.6310	0.6310	245,900
Apr 25, 2024	0.6500	0.6640	0.6110	0.6230	0.6230	177,400
Apr 24, 2024	0.6300	0.6980	0.6110	0.6400	0.6400	179,900
Apr 23, 2024	0.6300	0.6700	0.6210	0.6450	0.6450	171,300
Apr 22, 2024	0.6100	0.6620	0.6100	0.6250	0.6250	191,300
Apr 19, 2024	0.6500	0.6800	0.6100	0.6110	0.6110	311,800
Apr 18, 2024	0.6300	0.7000	0.6300	0.6500	0.6500	214,100
Apr 17, 2024	0.6600	0.7200	0.6300	0.6760	0.6760	268,000
Apr 16, 2024	0.6510	0.6800	0.6240	0.6500	0.6500	228,200
Apr 15, 2024	0.6700	0.7290	0.6300	0.6510	0.6510	425,900
Apr 12, 2024	0.7280	0.7450	0.6300	0.6700	0.6700	741,100
Apr 11, 2024	0.7200	0.7800	0.6930	0.7360	0.7360	453,500
Apr 10, 2024	0.7200	0.7770	0.7150	0.7350	0.7350	1,259,100
Apr 9, 2024	0.6800	0.7400	0.6500	0.7270	0.7270	1,663,900
Apr 8, 2024	0.6600	0.6890	0.6210	0.6280	0.6280	372,900
Apr 5, 2024	0.5780	0.6600	0.5750	0.6200	0.6200	431,100
Apr 4, 2024	0.6610	0.6900	0.5700	0.5800	0.5800	834,900
Apr 3, 2024	0.6400	0.6850	0.6220	0.6610	0.6610	326,200
Apr 2, 2024	0.6500	0.6700	0.6250	0.6400	0.6400	639,600
Apr 1, 2024	0.6060	0.6500	0.5700	0.6500	0.6500	390,000
Mar 28, 2024	0.5970	0.6390	0.5810	0.6050	0.6050	592,600
Mar 27, 2024	0.5300	0.6000	0.5300	0.6000	0.6000	550,000
Mar 26, 2024	0.5300	0.5700	0.5200	0.5600	0.5600	290,400
Mar 25, 2024	0.5480	0.5590	0.5230	0.5300	0.5300	470,900
Mar 22, 2024	0.5300	0.5620	0.5200	0.5520	0.5520	528,500
Mar 21, 2024	0.5100	0.5570	0.4890	0.5500	0.5500	782,500
Mar 20, 2024	0.5800	0.5800	0.5100	0.5180	0.5180	787,100
Mar 19, 2024	0.5910	0.5920	0.5370	0.5400	0.5400	508,200
Mar 18, 2024	0.5210	0.5900	0.5210	0.5900	0.5900	371,400
Mar 15, 2024	0.4890	0.5450	0.4850	0.5300	0.5300	726,700
Mar 14, 2024	0.4960	0.5100	0.4800	0.4870	0.4870	416,700
Mar 13, 2024	0.4910	0.5100	0.4880	0.5100	0.5100	483,200
Mar 12, 2024	0.5000	0.5100	0.4890	0.5000	0.5000	444,900
Mar 11, 2024	0.5140	0.5300	0.4900	0.5000	0.5000	514,700
Mar 8, 2024	0.5200	0.5270	0.4930	0.5050	0.5050	818,300
Mar 7, 2024	0.5250	0.5670	0.5010	0.5100	0.5100	686,900
Mar 6, 2024	0.5750	0.6000	0.5200	0.5250	0.5250	936,600
Mar 5, 2024	0.5470	0.6300	0.5470	0.5750	0.5750	2,406,100
Mar 4, 2024	0.7390	0.7550	0.7050	0.7320	0.7320	273,900
Mar 1, 2024	0.7150	0.7700	0.7150	0.7550	0.7550	151,800
Feb 29, 2024	0.7000	0.7800	0.7000	0.7600	0.7600	532,400
Feb 28, 2024	0.7050	0.7400	0.7020	0.7100	0.7100	274,300
Feb 27, 2024	0.7060	0.7500	0.7050	0.7050	0.7050	179,400
Feb 26, 2024	0.7600	0.7800	0.7000	0.7120	0.7120	368,900
Feb 23, 2024	0.7000	0.7760	0.7000	0.7600	0.7600	443,700
Feb 22, 2024	0.7130	0.7500	0.6950	0.7240	0.7240	314,900
Feb 21, 2024	0.7090	0.7360	0.6860	0.7300	0.7300	336,700
Feb 20, 2024	0.6930	0.7400	0.6760	0.7400	0.7400	498,300
Feb 16, 2024	0.7200	0.7500	0.6900	0.7180	0.7180	259,300
Feb 15, 2024	0.7200	0.7500	0.7000	0.7200	0.7200	265,400
Feb 14, 2024	0.6500	0.7200	0.6490	0.7110	0.7110	313,100
Feb 13, 2024	0.7000	0.7500	0.6340	0.6500	0.6500	806,400
Feb 12, 2024	0.7800	0.8200	0.6920	0.6920	0.6920	732,600
Feb 9, 2024	0.8120	0.8450	0.7970	0.8100	0.8100	172,300
Feb 8, 2024	0.8400	0.8650	0.7650	0.8120	0.8120	511,800
Feb 7, 2024	0.8350	0.8500	0.8000	0.8400	0.8400	314,100
Feb 6, 2024	0.7900	0.8500	0.7600	0.8350	0.8350	427,200
Feb 5, 2024	0.8120	0.8130	0.7570	0.7590	0.7590	344,300
Feb 2, 2024	0.8100	0.8520	0.7680	0.8150	0.8150	577,100
Feb 1, 2024	0.7500	0.8340	0.7500	0.8200	0.8200	469,800
Jan 31, 2024	0.7650	0.8000	0.7500	0.7750	0.7750	138,700
Jan 30, 2024	0.7550	0.8190	0.7500	0.7640	0.7640	227,900
Jan 29, 2024	0.7500	0.8000	0.7500	0.7800	0.7800	296,200
Jan 26, 2024	0.8500	0.8500	0.7900	0.7970	0.7970	346,100
Jan 25, 2024	0.8450	0.8500	0.7900	0.8500	0.8500	316,300

AVTBF Avant Brands Inc.

0.7909

-0.08%

CRLBF Cresco Labs Inc.

0.9520

+12.66%

TCNNF Trulieve Cannabis Corp.

5.01

+3.73%

VRNOF Verano Holdings Corp.

1.2500

+5.04%

AVNT.TO Avant Brands Inc.

1.1400

0.00%

GTBIF Green Thumb Industries Inc.

7.32

+3.68%

JUSHF Jushi Holdings Inc.

0.3230

+11.38%

CURLF Curaleaf Holdings, Inc.

1.3100

0.00%

AYRWF Ayr Wellness Inc.

0.4600

+9.26%

OGI Organigram Holdings Inc.

1.5800

+1.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Planet 13 Holdings Inc. (PLNH)

Related Tickers