Plandaí Biotechnology, Inc. (PLPL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0005

-0.0001

(-24.33%)

At close: 03:59PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	0.0006	0.0006	0.0004	0.0004	0.0004	18,313,500
30 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	6,435,110
29 Sept 2022	0.0006	0.0006	0.0004	0.0006	0.0006	57,599,092
28 Sept 2022	0.0004	0.0006	0.0004	0.0006	0.0006	32,365,519
27 Sept 2022	0.0004	0.0006	0.0004	0.0005	0.0005	19,202,235
26 Sept 2022	0.0005	0.0006	0.0004	0.0004	0.0004	21,268,433
23 Sept 2022	0.0005	0.0006	0.0004	0.0005	0.0005	10,360,264
22 Sept 2022	0.0005	0.0006	0.0004	0.0006	0.0006	65,397,995
21 Sept 2022	0.0005	0.0006	0.0005	0.0005	0.0005	22,641,451
20 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	48,437,469
19 Sept 2022	0.0006	0.0007	0.0005	0.0005	0.0005	39,413,713
16 Sept 2022	0.0005	0.0007	0.0005	0.0006	0.0006	64,562,279
15 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	25,572,591
14 Sept 2022	0.0006	0.0006	0.0005	0.0005	0.0005	9,578,915
13 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	13,295,176
12 Sept 2022	0.0006	0.0007	0.0006	0.0006	0.0006	55,984,854
09 Sept 2022	0.0007	0.0007	0.0006	0.0006	0.0006	15,442,383
08 Sept 2022	0.0006	0.0007	0.0005	0.0007	0.0007	128,320,731
07 Sept 2022	0.0006	0.0006	0.0005	0.0005	0.0005	20,868,482
06 Sept 2022	0.0005	0.0006	0.0005	0.0005	0.0005	11,438,825
02 Sept 2022	0.0006	0.0006	0.0005	0.0006	0.0006	9,435,101
01 Sept 2022	0.0005	0.0006	0.0005	0.0006	0.0006	26,179,832
31 Aug 2022	0.0005	0.0006	0.0005	0.0005	0.0005	51,194,840
30 Aug 2022	0.0005	0.0006	0.0004	0.0006	0.0006	35,241,364
29 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	21,119,510
26 Aug 2022	0.0005	0.0006	0.0004	0.0005	0.0005	24,519,833
25 Aug 2022	0.0005	0.0006	0.0005	0.0005	0.0005	18,555,281
24 Aug 2022	0.0005	0.0006	0.0004	0.0005	0.0005	56,235,946
23 Aug 2022	0.0006	0.0006	0.0004	0.0005	0.0005	12,299,023
22 Aug 2022	0.0005	0.0006	0.0005	0.0005	0.0005	14,349,882
19 Aug 2022	0.0005	0.0006	0.0004	0.0006	0.0006	23,492,565
18 Aug 2022	0.0005	0.0006	0.0004	0.0006	0.0006	52,672,832
17 Aug 2022	0.0004	0.0005	0.0004	0.0005	0.0005	15,849,995
16 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	13,412,625
15 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	53,412,887
12 Aug 2022	0.0005	0.0006	0.0005	0.0005	0.0005	24,618,154
11 Aug 2022	0.0005	0.0006	0.0005	0.0005	0.0005	69,063,506
10 Aug 2022	0.0006	0.0006	0.0005	0.0006	0.0006	40,771,435
09 Aug 2022	0.0004	0.0006	0.0004	0.0005	0.0005	95,082,006
08 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	49,535,942
05 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	40,326,266
04 Aug 2022	0.0006	0.0006	0.0004	0.0004	0.0004	93,491,856
03 Aug 2022	0.0005	0.0005	0.0004	0.0005	0.0005	48,854,169
02 Aug 2022	0.0004	0.0006	0.0004	0.0004	0.0004	62,218,232
01 Aug 2022	0.0006	0.0006	0.0004	0.0005	0.0005	151,963,321
29 Jul 2022	0.0006	0.0006	0.0004	0.0005	0.0005	110,227,788
28 Jul 2022	0.0005	0.0006	0.0004	0.0005	0.0005	108,927,228
27 Jul 2022	0.0006	0.0007	0.0004	0.0005	0.0005	830,462,259
26 Jul 2022	0.0011	0.0012	0.0010	0.0010	0.0010	58,842,472
25 Jul 2022	0.0012	0.0012	0.0010	0.0011	0.0011	63,272,736
22 Jul 2022	0.0011	0.0012	0.0009	0.0012	0.0012	109,939,558
21 Jul 2022	0.0013	0.0013	0.0009	0.0010	0.0010	219,610,767
20 Jul 2022	0.0013	0.0014	0.0011	0.0012	0.0012	188,771,919
19 Jul 2022	0.0014	0.0014	0.0012	0.0014	0.0014	150,586,255
18 Jul 2022	0.0017	0.0017	0.0012	0.0014	0.0014	311,273,998
15 Jul 2022	0.0017	0.0017	0.0015	0.0015	0.0015	99,825,393
14 Jul 2022	0.0015	0.0018	0.0014	0.0017	0.0017	178,946,085
13 Jul 2022	0.0015	0.0015	0.0012	0.0014	0.0014	133,440,974
12 Jul 2022	0.0015	0.0015	0.0013	0.0014	0.0014	112,816,758
11 Jul 2022	0.0017	0.0019	0.0014	0.0015	0.0015	196,217,323
08 Jul 2022	0.0015	0.0017	0.0013	0.0016	0.0016	133,262,360
07 Jul 2022	0.0016	0.0017	0.0013	0.0015	0.0015	110,351,546
06 Jul 2022	0.0012	0.0016	0.0012	0.0016	0.0016	308,920,736
05 Jul 2022	0.0015	0.0015	0.0011	0.0012	0.0012	143,827,175
01 Jul 2022	0.0015	0.0015	0.0013	0.0013	0.0013	78,381,684
30 Jun 2022	0.0017	0.0017	0.0014	0.0015	0.0015	142,107,652
29 Jun 2022	0.0016	0.0017	0.0013	0.0017	0.0017	217,794,435
28 Jun 2022	0.0017	0.0021	0.0014	0.0016	0.0016	488,411,311
27 Jun 2022	0.0014	0.0018	0.0013	0.0017	0.0017	495,871,227
24 Jun 2022	0.0010	0.0013	0.0009	0.0013	0.0013	166,961,519
23 Jun 2022	0.0012	0.0012	0.0008	0.0009	0.0009	293,484,243
22 Jun 2022	0.0013	0.0016	0.0010	0.0011	0.0011	573,270,345
21 Jun 2022	0.0008	0.0012	0.0007	0.0011	0.0011	322,599,650
17 Jun 2022	0.0010	0.0010	0.0007	0.0008	0.0008	179,834,690
16 Jun 2022	0.0009	0.0011	0.0007	0.0009	0.0009	336,864,145
15 Jun 2022	0.0007	0.0011	0.0007	0.0010	0.0010	696,584,923
14 Jun 2022	0.0005	0.0008	0.0004	0.0007	0.0007	412,732,433
13 Jun 2022	0.0005	0.0005	0.0004	0.0005	0.0005	51,270,984
10 Jun 2022	0.0005	0.0005	0.0004	0.0005	0.0005	9,890,619
09 Jun 2022	0.0004	0.0005	0.0004	0.0004	0.0004	20,917,378
08 Jun 2022	0.0004	0.0005	0.0004	0.0005	0.0005	37,392,697
07 Jun 2022	0.0006	0.0006	0.0004	0.0005	0.0005	29,025,817
06 Jun 2022	0.0006	0.0006	0.0004	0.0006	0.0006	19,894,755
03 Jun 2022	0.0005	0.0006	0.0005	0.0006	0.0006	23,638,043
02 Jun 2022	0.0004	0.0006	0.0004	0.0005	0.0005	30,570,804
01 Jun 2022	0.0005	0.0006	0.0005	0.0006	0.0006	25,773,127
31 May 2022	0.0005	0.0006	0.0005	0.0006	0.0006	34,660,519
27 May 2022	0.0006	0.0006	0.0005	0.0006	0.0006	49,024,005
26 May 2022	0.0006	0.0006	0.0005	0.0006	0.0006	75,587,609
25 May 2022	0.0005	0.0006	0.0005	0.0006	0.0006	70,307,480
24 May 2022	0.0006	0.0006	0.0004	0.0005	0.0005	125,875,632
23 May 2022	0.0004	0.0007	0.0004	0.0005	0.0005	920,513,465
20 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	2,332,500
19 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	18,666,586
18 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	151,611
17 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	17,723,454
16 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	3,972,000
13 May 2022	0.0004	0.0004	0.0003	0.0004	0.0004	44,302,102
12 May 2022	0.0003	0.0004	0.0003	0.0004	0.0004	18,923,836
11 May 2022	0.0003	0.0005	0.0003	0.0004	0.0004	7,680,199
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5730+0.0005(+0.08%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL83.91+0.28(+0.33%)

GOLD1,712.20+10.20(+0.60%)

Plandaí Biotechnology, Inc. (PLPL)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5730
+0.0005(+0.08%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
83.91
+0.28(+0.33%)

GOLD
1,712.20
+10.20(+0.60%)