Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PLCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.99 | -0.31 | -2.74% | 11.30 | 11.42 | 10.18 | 822,481 |
| May 09 2024 | 11.30 | 1.43 | 14.43% | 9.78 | 11.425 | 9.6239 | 1,082,117 |
| May 08 2024 | 9.875 | 0.53 | 5.61% | 9.15 | 10.3599 | 9.0033 | 1,371,482 |
| May 07 2024 | 9.35 | 1.32 | 16.44% | 7.99 | 9.45 | 7.93 | 1,331,477 |
| May 06 2024 | 8.03 | 0.25 | 3.21% | 8.34 | 8.34 | 7.00 | 966,051 |
| May 03 2024 | 7.78 | 0.06 | 0.78% | 8.01 | 8.31 | 7.53 | 488,737 |
| May 02 2024 | 7.72 | 1.00 | 14.88% | 6.74 | 7.88 | 6.74 | 862,849 |
| May 01 2024 | 6.72 | -0.24 | -3.45% | 6.95 | 6.98 | 6.58 | 785,829 |
| Apr 30 2024 | 6.96 | -0.61 | -8.06% | 7.62 | 7.62 | 6.84 | 490,170 |
| Apr 29 2024 | 7.57 | 0.48 | 6.77% | 7.15 | 8.0371 | 7.0701 | 620,075 |
| Apr 26 2024 | 7.09 | 0.24 | 3.50% | 6.85 | 7.30 | 6.7701 | 312,386 |
| Apr 25 2024 | 6.85 | -0.32 | -4.46% | 6.92 | 6.9677 | 6.68 | 588,277 |
| Apr 24 2024 | 7.17 | 0.01 | 0.14% | 7.32 | 7.385 | 6.80 | 946,783 |
| Apr 23 2024 | 7.16 | -0.38 | -5.04% | 7.42 | 7.55 | 7.11 | 669,090 |
| Apr 22 2024 | 7.54 | -0.71 | -8.61% | 8.10 | 8.27 | 7.38 | 770,018 |
| Apr 19 2024 | 8.25 | -0.13 | -1.55% | 8.07 | 8.87 | 8.0629 | 1,443,739 |
| Apr 18 2024 | 8.38 | 0.10 | 1.21% | 8.21 | 9.10 | 8.18 | 1,868,697 |
| Apr 17 2024 | 8.28 | 1.17 | 16.46% | 9.37 | 11.40 | 8.01 | 14,069,137 |
| Apr 16 2024 | 7.11 | -0.10 | -1.39% | 7.09 | 7.3401 | 6.98 | 495,815 |
| Apr 15 2024 | 7.21 | -0.55 | -7.09% | 7.66 | 8.105 | 7.02 | 774,506 |
| Apr 12 2024 | 7.76 | -0.14 | -1.77% | 7.84 | 8.07 | 7.6209 | 611,499 |
| Apr 11 2024 | 7.90 | -0.94 | -10.63% | 8.80 | 9.24 | 7.78 | 1,013,926 |
| Apr 10 2024 | 8.84 | 0.38 | 4.49% | 8.25 | 9.04 | 8.15 | 951,558 |
| Apr 09 2024 | 8.46 | -0.01 | -0.12% | 8.64 | 9.14 | 8.40 | 732,534 |
| Apr 08 2024 | 8.47 | 0.01 | 0.12% | 8.50 | 9.23 | 8.12 | 1,391,723 |
| Apr 05 2024 | 8.46 | -0.62 | -6.83% | 8.98 | 9.06 | 8.36 | 936,046 |
| Apr 04 2024 | 9.08 | -1.15 | -11.24% | 10.25 | 10.35 | 9.04 | 1,098,130 |
| Apr 03 2024 | 10.23 | -0.06 | -0.58% | 10.15 | 10.51 | 10.06 | 429,836 |
| Apr 02 2024 | 10.29 | -0.53 | -4.90% | 10.695 | 10.998 | 10.15 | 517,035 |
| Apr 01 2024 | 10.82 | -0.72 | -6.24% | 11.58 | 12.38 | 10.80 | 880,194 |
| Mar 28 2024 | 11.54 | -0.86 | -6.94% | 12.26 | 12.61 | 11.31 | 696,583 |
| Mar 27 2024 | 12.40 | 0.90 | 7.83% | 11.67 | 12.70 | 11.43 | 578,429 |
| Mar 26 2024 | 11.50 | -0.70 | -5.74% | 12.25 | 12.54 | 11.135 | 581,881 |
| Mar 25 2024 | 12.20 | -0.48 | -3.79% | 12.67 | 13.0075 | 12.15 | 300,403 |
| Mar 22 2024 | 12.68 | -0.51 | -3.87% | 13.24 | 13.41 | 12.68 | 318,950 |
| Mar 21 2024 | 13.19 | -0.54 | -3.93% | 13.78 | 13.83 | 12.77 | 512,963 |
| Mar 20 2024 | 13.73 | 0.47 | 3.54% | 13.29 | 13.83 | 12.72 | 314,921 |
| Mar 19 2024 | 13.26 | 0.11 | 0.84% | 13.20 | 13.46 | 12.69 | 456,367 |
| Mar 18 2024 | 13.15 | 0.14 | 1.08% | 13.03 | 13.69 | 12.79 | 593,127 |
| Mar 15 2024 | 13.01 | -0.11 | -0.80% | 13.25 | 13.51 | 12.44 | 630,805 |
| Mar 14 2024 | 13.115 | -1.69 | -11.39% | 14.49 | 14.67 | 13.11 | 636,710 |
| Mar 13 2024 | 14.80 | -0.19 | -1.27% | 14.85 | 15.3998 | 14.5801 | 434,900 |
| Mar 12 2024 | 14.99 | -1.14 | -7.07% | 15.73 | 16.165 | 14.77 | 572,012 |
| Mar 11 2024 | 16.13 | 0.62 | 4.00% | 15.99 | 17.34 | 15.72 | 726,293 |
| Mar 08 2024 | 15.51 | -0.66 | -4.08% | 16.36 | 16.5699 | 15.50 | 334,064 |
| Mar 07 2024 | 16.17 | -0.26 | -1.58% | 16.23 | 16.94 | 16.075 | 358,211 |
| Mar 06 2024 | 16.43 | -1.37 | -7.70% | 18.00 | 18.15 | 16.39 | 534,001 |
| Mar 05 2024 | 17.80 | -0.50 | -2.73% | 17.71 | 18.37 | 17.09 | 540,375 |
| Mar 04 2024 | 18.30 | -0.57 | -3.02% | 18.39 | 18.91 | 18.02 | 496,297 |
| Mar 01 2024 | 18.87 | -0.37 | -1.92% | 18.99 | 19.68 | 18.50 | 748,126 |
| Feb 29 2024 | 19.24 | 0.04 | 0.21% | 25.00 | 25.50 | 19.20 | 1,518,125 |
| Feb 28 2024 | 19.20 | -0.85 | -4.24% | 20.00 | 21.07 | 19.175 | 458,810 |
| Feb 27 2024 | 20.05 | -0.26 | -1.26% | 20.17 | 20.84 | 19.71 | 515,247 |
| Feb 26 2024 | 20.305 | -0.08 | -0.37% | 20.49 | 21.095 | 19.70 | 628,599 |
| Feb 23 2024 | 20.38 | 0.86 | 4.41% | 19.08 | 20.6029 | 18.50 | 492,318 |
| Feb 22 2024 | 19.52 | -0.40 | -2.01% | 20.04 | 20.4099 | 19.15 | 868,161 |
| Feb 21 2024 | 19.92 | -4.41 | -18.13% | 23.86 | 24.09 | 19.6039 | 1,273,000 |
| Feb 20 2024 | 24.33 | -4.79 | -16.45% | 29.12 | 29.15 | 23.91 | 1,304,318 |
| Feb 16 2024 | 29.12 | 2.83 | 10.76% | 26.37 | 31.86 | 25.59 | 3,981,501 |
| Feb 15 2024 | 26.29 | 11.78 | 81.12% | 18.50 | 38.03 | 18.39 | 17,029,436 |
| Feb 14 2024 | 14.515 | 3.23 | 28.57% | 13.13 | 14.79 | 12.87 | 3,538,570 |
| Feb 13 2024 | 11.29 | -5.10 | -31.12% | 13.68 | 14.42 | 10.5101 | 7,105,669 |
| Feb 12 2024 | 16.39 | 3.89 | 31.07% | 12.82 | 17.09 | 12.82 | 8,032,041 |
