Playgon Games Inc Historical Data - DEAL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Playgon Games Inc (DEAL)
Playgon Games Inc (DEAL) Historical

Playgon Games Inc (DEAL)

0.01

0.00

( 0.00% )

Updated: 18:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.015	0.01	193610	0.01	CS
4	0	0	0.01	0.015	0.01	138625	0.01	CS
12	-0.01	-50	0.02	0.02	0.005	189249	0.01030664	CS
26	-0.015	-60	0.025	0.03	0.005	126775	0.01352241	CS
52	-0.03	-75	0.04	0.045	0.005	99028	0.01887258	CS
156	-0.34	-97.1428571429	0.35	0.35	0.005	110473	0.06854835	CS
260	-0.335	-97.1014492754	0.345	0.81	0.005	141854	0.25442241	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735598400	0.01	0	0.00	0.015	0.015	0.01	180000
1735339200	0.01	0	0.00	0.01	0.01	0.01	366830
1735069200	0.01	0	0.00	0.01	0.01	0.01	34000
1734993600	0.01	0	0.00	0.01	0.01	0.01	0
1734734400	0.01	0	0.00	0.01	0.01	0.01	35100
1734648000	0.01	0	0.00	0.01	0.01	0.01	31000
1734561600	0.01	0	0.00	0.015	0.015	0.01	23805
1734475200	0.01	0	0.00	0.01	0.01	0.01	1000000
1734388800	0.01	0	0.00	0.01	0.01	0.01	33045
1734129600	0.01	0	0.00	0.01	0.01	0.01	9100
1734043200	0.01	0	0.00	0.01	0.01	0.01	37000
1733956800	0.01	0	0.00	0.01	0.01	0.01	52000
1733870400	0.01	0	0.00	0.01	0.01	0.01	1
1733784000	0.01	0	0.00	0.01	0.01	0.01	0
1733524800	0.01	0	0.00	0.01	0.01	0.01	1003
1733438400	0.01	0	0.00	0.01	0.01	0.01	269
1733352000	0.01	0	0.00	0.01	0.01	0.01	230000
1733265600	0.01	0	0.00	0.01	0.01	0.01	462100
1733179200	0.01	0	0.00	0.01	0.01	0.01	159500
1732920000	0.01	-0.005	-33.33	0.01	0.01	0.01	1000
1732833600	0.015	0.005	50.00	0.015	0.015	0.015	100000
1732747200	0.01	0	0.00	0.01	0.01	0.01	100000
1732660800	0.01	0	0.00	0.015	0.015	0.01	457000
1732574400	0.01	0	0.00	0.01	0.01	0.01	68
1732315200	0.01	-0.005	-33.33	0.01	0.01	0.01	18550
1732228800	0.015	0.005	50.00	0.015	0.015	0.015	6027
1732142400	0.01	0	0.00	0.01	0.01	0.01	0
1732056000	0.01	0	0.00	0.01	0.01	0.01	0
1731969600	0.01	0	0.00	0.01	0.01	0.01	40000
1731710400	0.01	0	0.00	0.01	0.01	0.01	0
1731624000	0.01	0	0.00	0.01	0.01	0.01	13000
1731537600	0.01	0	0.00	0.01	0.01	0.005	4698000
1731451200	0.01	-0.01	-50.00	0.015	0.015	0.01	2343000
1731364800	0.02	0	0.00	0.02	0.02	0.02	0
1731105600	0.02	0	0.00	0.02	0.02	0.02	0
1731019200	0.02	0.005	33.33	0.02	0.02	0.02	90000
1730932800	0.015	0	0.00	0.015	0.015	0.015	10000
1730846400	0.015	0	0.00	0.015	0.015	0.015	0
1730760000	0.015	0	0.00	0.02	0.02	0.015	110070
1730497200	0.015	-0.005	-25.00	0.015	0.015	0.015	5000
1730410800	0.02	0	0.00	0.02	0.02	0.02	0
1730324400	0.02	0.005	33.33	0.015	0.02	0.015	16415
1730238000	0.015	-0.005	-25.00	0.015	0.015	0.015	31000
1730151600	0.02	0	0.00	0.02	0.02	0.02	85000
1729892400	0.02	0	0.00	0.02	0.02	0.02	0
1729806000	0.02	0	0.00	0.02	0.02	0.02	4500
1729719600	0.02	0	0.00	0.02	0.02	0.02	0
1729633200	0.02	0	0.00	0.02	0.02	0.02	10
1729546800	0.02	0	0.00	0.02	0.02	0.02	300
1729287600	0.02	0	0.00	0.02	0.02	0.02	0
1729201200	0.02	0	0.00	0.02	0.02	0.02	0
1729114800	0.02	0	0.00	0.02	0.02	0.02	0
1729028400	0.02	0	0.00	0.02	0.02	0.02	3000
1728682800	0.02	0	0.00	0.02	0.02	0.02	500
1728596400	0.02	0	0.00	0.02	0.02	0.02	0
1728510000	0.02	0	0.00	0.02	0.02	0.02	0
1728423600	0.02	0	0.00	0.02	0.02	0.02	0
1728337200	0.02	0	0.00	0.02	0.02	0.02	0
1728078000	0.02	-0.005	-20.00	0.02	0.02	0.02	14000
1727991600	0.025	0	0.00	0.025	0.025	0.025	0
1727905200	0.025	0	0.00	0.025	0.025	0.025	0
1727818800	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions