Closing price on 8/17/2022
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.40 |
Volume |
8,000 |
Split-adjusted Price |
5.50 |
|
|
PLA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
8,000
|
|
8/16/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/15/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/12/2022
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
5.30
|
400
|
|
8/11/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
5,400
|
|
8/10/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
8/9/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
8/8/2022
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.40
|
5.20
|
2,000
|
|
8/5/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
8/4/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
1,300
|
|
8/3/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/2/2022
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
900
|
|
8/1/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2,600
|
|
7/29/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
7/28/2022
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
300
|
|
7/27/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/25/2022
|
-0.10 / -2.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
200
|
|
7/22/2022
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,000
|
|
7/21/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
300
|
|
7/20/2022
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
700
|
|
7/19/2022
|
+0.60 / +13.64%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
6,900
|
|
7/18/2022
|
-0.20 / -4.00%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.40
|
4.80
|
800
|
|
7/15/2022
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
2,200
|
|
7/14/2022
|
+0.40 / +8.89%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
700
|
|
7/13/2022
|
-0.10 / -2.04%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.50
|
4.80
|
13,600
|
|
7/12/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
7/11/2022
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
2,100
|
|
7/8/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
7/7/2022
|
-0.40 / -7.69%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
1,500
|
|
|