Skip to main content

Plurilock Sec Inc (OP: PLCKF )

0.0260 -0.0036 (-12.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0244 0.0262 0.0243 0.0260 192,723 -0.00(-12.16%)
Mar 27, 2024 0.0296 0.0296 0.0296 0.0296 9,901 -0.00(-10.30%)
Mar 25, 2024 0.0330 0 +0.00(+10.00%)
Mar 22, 2024 0.0361 0.0361 0.0300 0.0300 42,300 -0.01(-14.29%)
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 21,200 -0.00(-4.89%)
Mar 20, 2024 0.0368 0.0368 0.0368 0.0368 2,000 -0.00(-0.54%)
Mar 19, 2024 0.0370 0.0370 0.0370 0.0370 1,000 +0.00(+5.71%)
Mar 15, 2024 0.0350 0 -0.00(-12.50%)
Mar 14, 2024 0.0430 0.0430 0.0400 0.0400 30,400 +0.00(+0.50%)
Mar 13, 2024 0.0401 0.0401 0.0398 0.0398 12,000 -0.01(-11.56%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 34,800 +0.01(+30.81%)
Mar 11, 2024 0.0344 0.0400 0.0344 0.0344 10,100 +0.00(+5.20%)
Mar 08, 2024 0.0333 0.0335 0.0327 0.0327 56,039 +0.00(+3.15%)
Mar 06, 2024 0.0317 0 +0.00(+8.93%)
Mar 05, 2024 0.0313 0.0313 0.0291 0.0291 34,000 -0.00(-7.32%)
Feb 29, 2024 0.0314 0 +0.00(+4.67%)
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 100 -0.00(-9.91%)
Feb 27, 2024 0.0333 0.0333 0.0333 0.0333 4,000 +0.00(+0.00%)
Feb 26, 2024 0.0337 0.0338 0.0333 0.0333 32,200 +0.00(+4.39%)
Feb 22, 2024 0.0319 0 -0.00(-3.04%)
Feb 21, 2024 0.0329 0.0329 0.0329 0.0329 600 -0.00(-1.20%)
Feb 20, 2024 0.0333 0.0333 0.0333 0.0333 1,000 -0.00(-4.86%)
Feb 15, 2024 0.0350 0 +0.00(+0.57%)
Feb 13, 2024 0.0348 0 -0.00(-6.95%)
Feb 09, 2024 0.0374 0 +0.00(+0.00%)
Feb 06, 2024 0.0374 0 +0.01(+15.43%)
Feb 05, 2024 0.0357 0.0357 0.0324 0.0324 121,299 -0.01(-17.77%)
Feb 02, 2024 0.0394 0.0394 0.0394 0.0394 22,000 -0.00(-3.19%)
Feb 01, 2024 0.0407 0.0407 0.0407 0.0407 15,000 +0.00(+3.83%)
Jan 31, 2024 0.0375 0.0392 0.0354 0.0392 66,000 +0.00(+9.19%)
Jan 29, 2024 0.0359 0 +0.00(+0.28%)
Jan 26, 2024 0.0355 0.0358 0.0355 0.0358 2,600 -0.00(-4.28%)
Jan 25, 2024 0.0378 0.0378 0.0370 0.0374 14,500 -0.00(-8.11%)
Jan 24, 2024 0.0429 0.0429 0.0390 0.0407 27,800 +0.00(+13.37%)
Jan 23, 2024 0.0380 0.0414 0.0359 0.0359 42,700 -0.00(-9.34%)
Jan 22, 2024 0.0422 0.0422 0.0396 0.0396 25,100 -0.00(-3.41%)
Jan 19, 2024 0.0412 0.0454 0.0410 0.0410 60,875 -0.00(-5.53%)
Jan 18, 2024 0.0434 0.0434 0.0434 0.0434 2,000 -0.01(-11.43%)
Jan 17, 2024 0.0490 0.0490 0.0490 0.0490 2,015 +0.00(+5.83%)
Jan 16, 2024 0.0463 0.0463 0.0463 0.0463 1,600 -0.00(-2.53%)
Jan 12, 2024 0.0470 0.0490 0.0470 0.0475 54,561 -0.00(-3.06%)
Jan 11, 2024 0.0508 0.0508 0.0490 0.0490 16,500 -0.00(-1.80%)
Jan 10, 2024 0.0480 0.0499 0.0480 0.0499 11,190 +0.00(+2.04%)
Jan 09, 2024 0.0489 0.0489 0.0489 0.0489 170,000 +0.01(+18.69%)
Jan 08, 2024 0.0412 0.0412 0.0412 0.0412 500 -0.01(-21.52%)
Jan 05, 2024 0.0525 0.0525 0.0525 0.0525 500 +0.01(+27.12%)
Jan 04, 2024 0.0413 0.0413 0.0413 0.0413 3,000 -0.00(-9.23%)
Jan 03, 2024 0.0504 0.0520 0.0455 0.0455 84,725 +0.01(+13.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.