Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:49:36 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
X
PLAG
0.1902
0.1991
0.1856
0.1991
0.0089
12,617
16
0.186
0.2171
2024-05-02
X
PLAG
0.21
0.2187
0.1902
0.1902
0.0002
25,976
47
0.1829
0.2373
2024-05-01
X
PLAG
0.1996
0.204
0.19
0.19
-0.0147
32,824
47
0.19
0.2214
2024-04-30
X
PLAG
0.2004
0.21
0.1907
0.2047
0.0094
36,506
38
0.19
0.233
2024-04-29
X
PLAG
0.215
0.2166
0.2005
0.2005
-0.0072
11,997
24
0.1834
0.2474
2024-04-26
X
PLAG
0.22
0.23
0.2033
0.215
18,052
23
0.20
0.2496
2024-04-25
X
PLAG
0.2263
0.2263
0.199
0.215
-0.005
255,733
75
0.1829
0.2333
2024-04-24
X
PLAG
0.235
0.235
0.185
0.22
0.0028
207,339
63
0.1788
0.2441
2024-04-23
X
PLAG
0.2206
0.2206
0.198
0.2165
183,017
86
0.19
0.2411
2024-04-22
X
PLAG
0.17
0.228
0.17
0.2165
0.0377
241,835
237
0.1922
0.2164
2024-04-19
X
PLAG
0.2055
0.2055
0.1602
0.1788
-0.0201
214,862
53
0.1633
0.1953
2024-04-18
X
PLAG
0.21
0.21
0.1712
0.20
0.0035
35,200
46
0.1555
0.225
2024-04-17
X
PLAG
0.21
0.2235
0.18
0.2015
-0.0224
50,369
34
0.1715
0.2388
2024-04-16
X
PLAG
0.2239
0.2239
0.2239
0.2239
356
15
0.20
0.2712
2024-04-15
X
PLAG
0.2399
0.2399
0.219
0.2239
-0.002
17,343
40
0.2003
0.2712
2024-04-12
X
PLAG
0.2101
0.226
0.21
0.2259
-0.0007
9,943
32
0.22
0.2712
2024-04-11
X
PLAG
0.2401
0.2401
0.205
0.2266
-0.02
14,561
37
0.1875
0.2459
2024-04-10
X
PLAG
0.23
0.2399
0.2226
0.225
-0.0149
35,107
34
0.2021
0.2621
2024-04-09
X
PLAG
0.248
0.2697
0.23
0.2399
53,735
43
0.2108
0.2599
2024-04-08
X
PLAG
0.225
0.2422
0.225
0.24
-0.0063
49,841
21
0.2104
0.2909
2024-04-05
X
PLAG
0.2304
0.2499
0.23
0.2463
0.0195
19,660
70
0.215
0.2735
2024-04-04
X
PLAG
0.2343
0.25
0.2304
0.2304
0.0159
23,876
37
0.2104
0.255
2024-04-03
X
PLAG
0.2505
0.2505
0.2289
0.233
-0.0166
92,063
99
0.2259
0.293
2024-04-02
X
PLAG
0.2613
0.2799
0.2502
0.2502
0.0194
96,487
49
0.2287
0.2984
2024-04-01
X
PLAG
0.2887
0.2887
0.2605
0.2605
0.0005
21,516
26
0.2501
0.3132
2024-03-29
X
PLAG
0.30
0.30
0.2578
0.26
-0.0307
0
0
0.2378
0.3245
2024-03-28
X
PLAG
0.30
0.30
0.2578
0.26
-0.0307
34,189
28
0.2378
0.3245
2024-03-27
X
PLAG
0.2534
0.2888
0.2534
0.2885
0.0353
20,271
20
0.2318
0.299
2024-03-26
X
PLAG
0.2521
0.266
0.2521
0.2533
-0.0127
8,670
17
0.2314
0.3091
2024-03-25
X
PLAG
0.25
0.2791
0.25
0.266
-0.0008
16,737
21
0.2433
0.3091
2024-03-22
X
PLAG
0.288
0.288
0.2659
0.2659
-0.004
10,103
29
0.2432
0.3091
2024-03-21
X
PLAG
0.2804
0.2847
0.2659
0.2699
-0.0142
57,692
41
0.2561
0.3091
2024-03-20
X
PLAG
0.281
0.29
0.2659
0.2803
22,435
18
0.2544
0.3147
2024-03-19
X
PLAG
0.2659
0.29
0.2659
0.29
0.011
4,608
34
0.257
0.3147
2024-03-18
X
PLAG
0.289
0.289
0.266
0.27
34,539
34
0.247
0.3045
2024-03-15
X
PLAG
0.2899
0.2899
0.28
0.2806
-0.0049
7,277
16
0.2561
0.3061
2024-03-14
X
PLAG
0.299
0.299
0.2756
0.2899
-0.0096
19,922
17
0.27
0.3178
2024-03-13
X
PLAG
0.2899
0.29
0.2884
0.2899
0.0016
4,989
12
0.2561
0.3234
2024-03-12
X
PLAG
0.274
0.2899
0.274
0.2883
0.0133
37,588
33
0.2471
0.3136
2024-03-11
X
PLAG
0.2883
0.2989
0.2701
0.275
0.0021
8,236
30
0.2471
0.3243
2024-03-08
X
PLAG
0.2698
0.2745
0.265
0.2699
-0.0099
19,635
48
0.2549
0.298
2024-03-07
X
PLAG
0.2802
0.2802
0.25
0.2799
-0.0001
32,379
50
0.2638
0.3246
2024-03-06
X
PLAG
0.282
0.3001
0.2781
0.28
-0.02
40,198
54
0.2544
0.3408
2024-03-05
X
PLAG
0.30
0.304
0.28
0.30
-0.0049
81,776
39
0.2563
0.3234
2024-03-04
X
PLAG
0.3027
0.305
0.2976
0.3049
-0.0026
24,120
21
0.269
0.369
2024-03-01
X
PLAG
0.3025
0.305
0.3025
0.305
-0.0005
11,307
28
0.2653
0.3744
2024-02-29
X
PLAG
0.3082
0.31
0.3005
0.3055
0.0005
14,631
36
0.275
0.3788
2024-02-28
X
PLAG
0.31
0.31
0.309
0.309
8,092
8
0.30
0.3527
2024-02-27
X
PLAG
0.3256
0.3301
0.3081
0.31
0.0081
29,529
21
0.30
0.3534
2024-02-26
X
PLAG
0.34
0.34
0.295
0.3001
-0.01
54,009
53
0.2744
0.3365
2024-02-23
X
PLAG
0.35
0.372
0.315
0.32
-0.027
54,142
44
0.3003
0.3815
2024-02-22
X
PLAG
0.3675
0.3675
0.347
0.347
-0.0049
9,831
8
0.3375
0.4016
2024-02-21
X
PLAG
0.3575
0.3575
0.35
0.355
-0.0025
4,679
13
0.3201
0.4033
2024-02-20
X
PLAG
0.359
0.36
0.3415
0.3575
-0.0165
5,191
20
0.312
0.388
2024-02-19
X
PLAG
0.3412
0.358
0.3412
0.358
0.0093
0
0
0.3121
0.4111
2024-02-16
X
PLAG
0.3412
0.358
0.3412
0.358
0.0093
38,501
35
0.3121
0.4111
2024-02-15
X
PLAG
0.3477
0.349
0.3301
0.3407
-0.0082
27,369
31
0.3038
0.3787
2024-02-14
X
PLAG
0.3317
0.3489
0.32
0.3489
-0.029
34,937
33
0.3167
0.3777
2024-02-13
X
PLAG
0.3577
0.3755
0.34
0.3589
0.0249
13,261
27
0.311
0.4016
2024-02-12
X
PLAG
0.38
0.38
0.32
0.334
-0.0161
178,223
116
0.3055
0.4123
2024-02-09
X
PLAG
0.358
0.3879
0.3501
0.3501
0.0033
4,654
14
0.3172
0.4056
2024-02-08
X
PLAG
0.3412
0.3468
0.3316
0.3468
7,435
6
0.3018
0.4232
2024-02-07
X
PLAG
0.351
0.358
0.33
0.3468
0.002
12,562
28
0.3018
0.4249
2024-02-06
X
PLAG
0.3557
0.3579
0.33
0.347
-0.0155
13,493
12
0.311
0.4123
2024-02-05
X
PLAG
0.3685
0.40
0.33
0.3557
-0.0128
21,093
42
0.3557
0.4233