Skip to main content

Plurilock Sec Inc (OP: PLCKF )

0.2849 -0.0032 (-1.11%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 0.3300 0.3300 0.2800 0.2881 76,403 +0.00(+1.09%)
Nov 29, 2024 0.2900 0.2900 0.2725 0.2850 60,491 +0.02(+6.54%)
Nov 27, 2024 0.3290 0.3290 0.2500 0.2675 1,389,903 -0.06(-18.47%)
Nov 26, 2024 0.3285 0.3480 0.3170 0.3281 195,437 +0.00(+1.30%)
Nov 25, 2024 0.3400 0.3400 0.3166 0.3239 104,163 +0.01(+3.81%)
Nov 22, 2024 0.3141 0.3380 0.3082 0.3120 52,512 +0.01(+3.65%)
Nov 21, 2024 0.3590 0.3590 0.2990 0.3010 131,028 -0.04(-11.47%)
Nov 20, 2024 0.3354 0.3609 0.3300 0.3400 83,206 -0.00(-1.45%)
Nov 19, 2024 0.3500 0.3790 0.3317 0.3450 199,775 -0.01(-2.87%)
Nov 18, 2024 0.3750 0.3800 0.3470 0.3552 208,547 +0.01(+1.49%)
Nov 15, 2024 0.3150 0.3600 0.3150 0.3500 529,933 +0.04(+12.90%)
Nov 14, 2024 0.3111 0.3161 0.3033 0.3100 67,185 +0.01(+1.64%)
Nov 13, 2024 0.3142 0.3200 0.2991 0.3050 35,703 -0.01(-2.15%)
Nov 12, 2024 0.3380 0.3400 0.3060 0.3117 80,325 -0.02(-6.96%)
Nov 11, 2024 0.2800 0.3514 0.2777 0.3350 214,672 +0.03(+9.23%)
Nov 08, 2024 0.3338 0.3500 0.2988 0.3067 71,830 -0.02(-5.63%)
Nov 07, 2024 0.3223 0.3322 0.3149 0.3250 54,549 -0.00(-0.15%)
Nov 06, 2024 0.3540 0.3540 0.3255 0.3255 41,114 -0.02(-6.36%)
Nov 05, 2024 0.3500 0.3500 0.3357 0.3476 103,219 -0.00(-0.69%)
Nov 04, 2024 0.3595 0.3700 0.3500 0.3500 21,648 +0.00(+0.00%)
Nov 01, 2024 0.3479 0.3817 0.3479 0.3500 8,695 +0.00(+0.00%)
Oct 31, 2024 0.3450 0.3795 0.3100 0.3500 43,052 +0.00(+0.37%)
Oct 30, 2024 0.3777 0.3901 0.3450 0.3487 189,524 -0.04(-10.57%)
Oct 29, 2024 0.4100 0.4100 0.3807 0.3899 82,111 -0.02(-3.85%)
Oct 28, 2024 0.4028 0.4300 0.3900 0.4055 304,968 -0.01(-2.41%)
Oct 25, 2024 0.4125 0.4606 0.4030 0.4155 114,738 -0.01(-1.47%)
Oct 24, 2024 0.4304 0.4390 0.4217 0.4217 19,265 -0.01(-1.33%)
Oct 23, 2024 0.4390 0.4390 0.3900 0.4274 86,987 +0.01(+1.76%)
Oct 22, 2024 0.4235 0.4300 0.4170 0.4200 43,033 -0.00(-0.62%)
Oct 21, 2024 0.4173 0.4601 0.3900 0.4226 136,815 +0.02(+5.07%)
Oct 18, 2024 0.4150 0.4330 0.3990 0.4022 146,902 -0.02(-5.48%)
Oct 17, 2024 0.4597 0.4600 0.4096 0.4255 72,409 -0.03(-7.50%)
Oct 16, 2024 0.5000 0.5000 0.4584 0.4600 157,921 -0.03(-5.17%)
Oct 15, 2024 0.4800 0.4936 0.4622 0.4851 283,056 +0.01(+2.13%)
Oct 14, 2024 0.4500 0.5000 0.4500 0.4750 60,347 -0.01(-2.94%)
Oct 11, 2024 0.5743 0.5743 0.4500 0.4894 254,444 -0.02(-3.05%)
Oct 10, 2024 0.4540 0.5240 0.4437 0.5048 850,913 +0.06(+14.70%)
Oct 09, 2024 0.4540 0.4540 0.4124 0.4401 79,030 -0.00(-0.43%)
Oct 08, 2024 0.5000 0.5000 0.4200 0.4420 120,074 -0.03(-5.60%)
Oct 07, 2024 0.4664 0.4800 0.4463 0.4682 159,758 -0.00(-0.38%)
Oct 04, 2024 0.5800 0.5800 0.4556 0.4700 256,307 -0.04(-8.38%)
Oct 03, 2024 0.5800 0.6380 0.5095 0.5130 261,571 +0.00(+0.47%)
Oct 02, 2024 0.5464 0.5464 0.5060 0.5106 5,390 -0.03(-5.44%)
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.