Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0 |
| Jun 27 2024 | 1.29 | 0.06 | 4.88% | 1.23 | 1.30 | 1.17 | 426,386 |
| Jun 26 2024 | 1.23 | -0.05 | -3.91% | 1.28 | 1.37 | 1.23 | 666,057 |
| Jun 25 2024 | 1.28 | -0.01 | -0.78% | 1.30 | 1.31 | 1.25 | 377,636 |
| Jun 24 2024 | 1.29 | 0.12 | 10.26% | 1.21 | 1.30 | 1.19 | 1,053,026 |
| Jun 21 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 1.1401 | 321,675 |
| Jun 20 2024 | 1.17 | 0.03 | 2.63% | 1.16 | 1.17 | 1.14 | 324,769 |
| Jun 18 2024 | 1.14 | 0.03 | 2.70% | 1.12 | 1.14 | 1.12 | 248,053 |
| Jun 17 2024 | 1.11 | -0.03 | -2.63% | 1.12 | 1.135 | 1.10 | 780,598 |
| Jun 14 2024 | 1.14 | -0.02 | -1.72% | 1.14 | 1.15 | 1.12 | 238,451 |
| Jun 13 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.19 | 1.15 | 183,458 |
| Jun 12 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.20 | 1.17 | 231,935 |
| Jun 11 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 1.14 | 204,349 |
| Jun 10 2024 | 1.19 | 0.07 | 6.25% | 1.14 | 1.19 | 1.12 | 219,583 |
| Jun 07 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.17 | 1.12 | 172,653 |
| Jun 06 2024 | 1.13 | -0.05 | -4.24% | 1.15 | 1.17 | 1.13 | 191,933 |
| Jun 05 2024 | 1.18 | 0.05 | 4.42% | 1.14 | 1.19 | 1.14 | 172,462 |
| Jun 04 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.16 | 1.11 | 232,283 |
| Jun 03 2024 | 1.15 | 0.02 | 1.77% | 1.13 | 1.22 | 1.12 | 349,200 |
| May 31 2024 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 1.11 | 345,294 |
| May 30 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.16 | 1.11 | 231,133 |
| May 29 2024 | 1.12 | -0.04 | -3.45% | 1.13 | 1.14 | 1.09 | 317,587 |
| May 28 2024 | 1.16 | -0.07 | -5.69% | 1.215 | 1.22 | 1.155 | 371,214 |
| May 24 2024 | 1.23 | 0.05 | 4.24% | 1.18 | 1.24 | 1.18 | 276,868 |
| May 23 2024 | 1.18 | -0.11 | -8.53% | 1.37 | 1.37 | 1.17 | 459,174 |
| May 22 2024 | 1.29 | 0.06 | 4.88% | 1.19 | 1.35 | 1.1897 | 650,598 |
| May 21 2024 | 1.23 | 0.03 | 2.50% | 1.20 | 1.24 | 1.17 | 332,436 |
| May 20 2024 | 1.20 | 0.06 | 5.26% | 1.14 | 1.20 | 1.13 | 389,194 |
| May 17 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.16 | 1.13 | 189,203 |
| May 16 2024 | 1.17 | 0.04 | 3.54% | 1.15 | 1.17 | 1.13 | 284,606 |
| May 15 2024 | 1.13 | -0.03 | -2.59% | 1.18 | 1.18 | 1.13 | 304,350 |
| May 14 2024 | 1.16 | 0.02 | 1.75% | 1.14 | 1.16 | 1.12 | 296,059 |
| May 13 2024 | 1.14 | 0.04 | 3.64% | 1.13 | 1.16 | 1.12 | 392,268 |
| May 10 2024 | 1.10 | -0.15 | -12.00% | 1.04 | 1.14 | 1.0308 | 2,178,179 |
| May 09 2024 | 1.25 | 0.10 | 8.70% | 1.14 | 1.25 | 1.12 | 785,124 |
| May 08 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.16 | 1.115 | 286,011 |
| May 07 2024 | 1.14 | 0.03 | 2.70% | 1.13 | 1.16 | 1.12 | 225,755 |
| May 06 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.16 | 1.07 | 1,009,309 |
| May 03 2024 | 1.14 | -0.02 | -1.72% | 1.17 | 1.185 | 1.13 | 219,972 |
| May 02 2024 | 1.16 | -0.05 | -4.13% | 1.16 | 1.195 | 1.16 | 218,873 |
| May 01 2024 | 1.21 | 0.07 | 6.14% | 1.17 | 1.22 | 1.12 | 355,268 |
| Apr 30 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.21 | 1.12 | 384,091 |
| Apr 29 2024 | 1.20 | 0.05 | 4.35% | 1.14 | 1.24 | 1.13 | 667,911 |
| Apr 26 2024 | 1.15 | -0.03 | -2.54% | 1.19 | 1.22 | 1.09 | 937,925 |
| Apr 25 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.22 | 1.16 | 192,145 |
| Apr 24 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.225 | 1.17 | 205,715 |
| Apr 23 2024 | 1.20 | 0.02 | 1.69% | 1.16 | 1.24 | 1.16 | 272,095 |
| Apr 22 2024 | 1.18 | 0.03 | 2.61% | 1.15 | 1.18 | 1.12 | 206,258 |
| Apr 19 2024 | 1.15 | 0.02 | 1.77% | 1.12 | 1.166 | 1.10 | 431,559 |
| Apr 18 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.17 | 1.09 | 385,327 |
| Apr 17 2024 | 1.15 | -0.01 | -0.43% | 1.15 | 1.20 | 1.135 | 347,314 |
| Apr 16 2024 | 1.155 | 0.02 | 1.32% | 1.14 | 1.17 | 1.13 | 291,488 |
| Apr 15 2024 | 1.14 | -0.04 | -3.39% | 1.20 | 1.21 | 1.14 | 407,950 |
| Apr 12 2024 | 1.18 | -0.04 | -3.28% | 1.23 | 1.24 | 1.18 | 318,057 |
| Apr 11 2024 | 1.22 | -0.04 | -3.17% | 1.28 | 1.28 | 1.20 | 263,927 |
| Apr 10 2024 | 1.26 | -0.06 | -4.55% | 1.31 | 1.33 | 1.25 | 316,225 |
| Apr 09 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.35 | 1.29 | 220,438 |
| Apr 08 2024 | 1.30 | 0.13 | 11.11% | 1.17 | 1.33 | 1.17 | 890,809 |
| Apr 05 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.23 | 1.17 | 426,730 |
| Apr 04 2024 | 1.21 | -0.04 | -3.20% | 1.24 | 1.26 | 1.21 | 216,815 |
| Apr 03 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.26 | 1.23 | 239,720 |
| Apr 02 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.28 | 1.23 | 234,732 |
| Apr 01 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.28 | 1.25 | 260,505 |
