Playground Ventures Inc Historical Data - PLAY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Playground Ventures Inc (PLAY)
Playground Ventures Inc (PLAY) Historical

Playground Ventures Inc (PLAY)

0.025

0.00

(0.00%)

Closed July 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-16.6666666667	0.03	0.03	0.015	268500	0.02507449	CS
4	0	0	0.025	0.035	0.015	71354	0.02537646	CS
12	0.005	25	0.02	0.05	0.015	106591	0.01913148	CS
26	0.02	400	0.005	0.05	0.005	90807	0.01646559	CS
52	0.01	66.6666666667	0.015	0.05	0.005	108039	0.01262233	CS
156	-0.345	-93.2432432432	0.37	0.4	0.005	77942	0.05779705	CS
260	0.02	400	0.005	0.5	0.005	85273	0.07353663	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719954300	0.025	0	0.00	0.025	0.025	0.025	0
1719608700	0.025	0	0.00	0.025	0.025	0.025	0
1719522300	0.025	-0.005	-16.67	0.02	0.025	0.015	529000
1719435900	0.03	0.005	20.00	0.03	0.03	0.03	8000
1719349500	0.025	0	0.00	0.025	0.025	0.025	0
1719263100	0.025	0	0.00	0.025	0.025	0.025	0
1719003900	0.025	0	0.00	0.025	0.025	0.025	0
1718917500	0.025	-0.01	-28.57	0.035	0.035	0.025	4001
1718831100	0.035	0.01	40.00	0.035	0.035	0.035	1000
1718744700	0.025	-0.01	-28.57	0.025	0.025	0.025	1000
1718658300	0.035	0	0.00	0.035	0.035	0.035	0
1718399100	0.035	0	0.00	0.035	0.035	0.035	4000
1718312700	0.035	0	0.00	0.035	0.035	0.035	0
1718226300	0.035	0	0.00	0.035	0.035	0.035	0
1718139900	0.035	0.005	16.67	0.035	0.035	0.035	1152
1718053500	0.03	0	0.00	0.03	0.03	0.03	0
1717794300	0.03	0	0.00	0.03	0.03	0.03	0
1717707900	0.03	0	0.00	0.025	0.03	0.025	22675
1717621500	0.03	0	0.00	0.03	0.03	0.03	0
1717535100	0.03	0	0.00	0.03	0.03	0.03	0
1717448700	0.03	0	0.00	0.03	0.03	0.03	190
1717189500	0.03	-0.005	-14.29	0.03	0.03	0.03	67000
1717103100	0.035	0.005	16.67	0.035	0.035	0.035	90000
1717016700	0.03	0	0.00	0.03	0.03	0.03	0
1716930300	0.03	0.01	50.00	0.03	0.03	0.03	22895
1716843900	0.02	0.005	33.33	0.02	0.02	0.02	2900
1716584700	0.015	-0.025	-62.50	0.02	0.02	0.015	2088000
1716498300	0.04	-0.005	-11.11	0.05	0.05	0.04	15278
1716411900	0.045	0	0.00	0.045	0.045	0.045	0
1716325500	0.045	0.015	50.00	0.045	0.045	0.045	1390
1715979900	0.03	0	0.00	0.03	0.03	0.03	0
1715893500	0.03	0	0.00	0.03	0.03	0.03	0
1715807100	0.03	0	0.00	0.03	0.03	0.03	0
1715720700	0.03	0	0.00	0.03	0.03	0.03	0
1715634300	0.03	-0.005	-14.29	0.03	0.03	0.03	16301
1715375100	0.035	0	0.00	0.035	0.035	0.035	0
1715288700	0.035	-0.005	-12.50	0.035	0.035	0.035	15000
1715202300	0.04	0.005	14.29	0.04	0.04	0.04	46000
1715115900	0.035	-0.005	-12.50	0.035	0.035	0.035	1574
1715029500	0.04	0.015	60.00	0.04	0.04	0.04	1000
1714770300	0.025	0	0.00	0.025	0.025	0.025	0
1714683900	0.025	0	0.00	0.025	0.025	0.025	0
1714597500	0.025	0	0.00	0.03	0.03	0.025	7510
1714511100	0.025	0	0.00	0.025	0.025	0.025	10000
1714424700	0.025	-0.005	-16.67	0.035	0.035	0.025	13359
1714165500	0.03	0	0.00	0.03	0.03	0.03	0
1714079100	0.03	0	0.00	0.03	0.03	0.03	0
1713992700	0.03	0	0.00	0.03	0.03	0.03	0
1713906300	0.03	0	0.00	0.03	0.03	0.03	0
1713819900	0.03	0	0.00	0.03	0.03	0.03	0
1713560700	0.03	0	0.00	0.03	0.03	0.03	0
1713474300	0.03	0	0.00	0.03	0.03	0.03	38263
1713387900	0.03	0	0.00	0.03	0.03	0.03	0
1713301500	0.03	0	0.00	0.03	0.03	0.03	0
1713215100	0.03	0	0.00	0.03	0.03	0.03	0
1712955900	0.03	0	0.00	0.03	0.03	0.03	650
1712869500	0.03	0.01	50.00	0.03	0.03	0.03	20000
1712783100	0.02	0	0.00	0.02	0.02	0.02	58001
1712696700	0.02	0.005	33.33	0.02	0.02	0.02	5000
1712610300	0.015	0.005	50.00	0.015	0.025	0.015	202250
1712351100	0.01	-0.01	-50.00	0.02	0.02	0.01	40000
1712264700	0.02	0.005	33.33	0.02	0.02	0.01	26000
1712178300	0.015	0.01	200.00	0.01	0.02	0.01	459000

Playground Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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