Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: PLUG )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1050 0.1050 0.1000 0.1000 568,572 -0.00(-4.76%)
Dec 19, 2024 0.0900 0.1150 0.0900 0.1050 2,067,472 +0.01(+10.53%)
Dec 18, 2024 0.0800 0.1050 0.0750 0.0950 1,828,851 +0.02(+26.67%)
Dec 17, 2024 0.0700 0.0750 0.0600 0.0750 1,324,900 +0.00(+0.00%)
Dec 16, 2024 0.0750 0.0750 0.0700 0.0750 54,100 +0.00(+0.00%)
Dec 13, 2024 0.0700 0.0750 0.0700 0.0750 948,550 +0.00(+0.00%)
Dec 12, 2024 0.0750 0.0750 0.0700 0.0750 393,750 +0.00(+7.14%)
Dec 11, 2024 0.0750 0.0750 0.0700 0.0700 163,842 +0.00(+0.00%)
Dec 10, 2024 0.0700 0.0700 0.0700 0.0700 285,500 +0.00(+0.00%)
Dec 09, 2024 0.0800 0.0800 0.0700 0.0700 360,925 -0.01(-12.50%)
Dec 06, 2024 0.0700 0.0800 0.0650 0.0800 867,650 +0.01(+23.08%)
Dec 05, 2024 0.0650 0.0650 0.0650 0.0650 170,600 +0.00(+0.00%)
Dec 04, 2024 0.0650 0.0700 0.0650 0.0650 219,430 +0.00(+0.00%)
Dec 03, 2024 0.0650 0.0650 0.0650 0.0650 168,500 -0.01(-7.14%)
Dec 02, 2024 0.0650 0.0700 0.0650 0.0700 262,500 -0.00(-6.67%)
Nov 29, 2024 0.0650 0.0750 0.0650 0.0750 147,000 +0.00(+7.14%)
Nov 28, 2024 0.0650 0.0750 0.0650 0.0700 433,900 +0.00(+0.00%)
Nov 27, 2024 0.0750 0.0750 0.0650 0.0700 311,928 +0.01(+7.69%)
Nov 26, 2024 0.0750 0.0750 0.0650 0.0650 85,250 -0.01(-7.14%)
Nov 25, 2024 0.0700 0.0700 0.0650 0.0700 124,541 -0.00(-6.67%)
Nov 22, 2024 0.0700 0.0750 0.0700 0.0750 119,216 +0.00(+7.14%)
Nov 21, 2024 0.0750 0.0750 0.0600 0.0700 1,173,080 +0.00(+0.00%)
Nov 20, 2024 0.0700 0.0700 0.0700 0.0700 662,634 +0.00(+0.00%)
Nov 19, 2024 0.0650 0.0850 0.0600 0.0700 3,864,852 +0.01(+16.67%)
Nov 18, 2024 0.0550 0.0600 0.0550 0.0600 433,211 +0.01(+20.00%)
Nov 15, 2024 0.0550 0.0650 0.0500 0.0500 207,455 +0.00(+0.00%)
Nov 14, 2024 0.0550 0.0550 0.0500 0.0500 203,150 -0.00(-9.09%)
Nov 13, 2024 0.0550 0.0600 0.0500 0.0550 301,020 +0.00(+0.00%)
Nov 12, 2024 0.0500 0.0600 0.0500 0.0550 219,645 +0.01(+22.22%)
Nov 11, 2024 0.0500 0.0500 0.0450 0.0450 54,338 -0.01(-10.00%)
Nov 08, 2024 0.0450 0.0500 0.0450 0.0500 20,000 +0.00(+0.00%)
Nov 07, 2024 0.0550 0.0550 0.0500 0.0500 145,110 +0.00(+0.00%)
Nov 06, 2024 0.0500 0.0500 0.0500 0.0500 19,051 -0.00(-9.09%)
Nov 05, 2024 0.0550 0.0550 0.0500 0.0550 245,058 +0.00(+0.00%)
Nov 04, 2024 0.0550 0.0550 0.0550 0.0550 75,000 +0.01(+22.22%)
Oct 31, 2024 0.0450 0.0450 0 -0.01(-18.18%)
Oct 30, 2024 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Oct 29, 2024 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
Oct 28, 2024 0.0500 0.0500 0.0500 0.0500 72,500 -0.00(-9.09%)
Oct 25, 2024 0.0550 0.0550 0.0550 0.0550 220,500 +0.00(+0.00%)
Oct 24, 2024 0.0500 0.0550 0.0500 0.0550 42,555 +0.00(+10.00%)
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 144,442 +0.00(+0.00%)
Oct 22, 2024 0.0550 0.0600 0.0450 0.0500 257,000 -0.00(-9.09%)
Oct 21, 2024 0.0550 0.0550 0.0550 0.0550 29,160 -0.00(-8.33%)
Oct 18, 2024 0.0600 0.0600 0.0550 0.0600 56,540 +0.00(+0.00%)
Oct 17, 2024 0.0650 0.0650 0.0600 0.0600 175,000 -0.01(-7.69%)
Oct 16, 2024 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Oct 15, 2024 0.0600 0.0650 0.0600 0.0650 6,000 +0.01(+8.33%)
Oct 11, 2024 0.0600 0 +0.00(+0.00%)
Oct 10, 2024 0.0600 0.0600 0.0600 0.0600 45,375 -0.01(-7.69%)
Oct 09, 2024 0.0550 0.0650 0.0550 0.0650 281,431 +0.01(+18.18%)
Oct 08, 2024 0.0500 0.0550 0.0500 0.0550 144,000 +0.00(+0.00%)
Oct 07, 2024 0.0550 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
Oct 04, 2024 0.0450 0.0500 0.0400 0.0500 276,861 +0.00(+0.00%)
Oct 03, 2024 0.0450 0.0500 0.0450 0.0500 101,500 +0.01(+11.11%)
Oct 02, 2024 0.0400 0.0450 0.0400 0.0450 374,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.