Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plurilock Sec Inc (OP: PLCKF )

0.2301 -0.0179 (-7.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.2800 0 -0.01(-3.08%)
Jan 27, 2022 0.2821 0.2889 0.2821 0.2889 4,000 +0.00(+1.40%)
Jan 26, 2022 0.3020 0.3021 0.2805 0.2849 24,980 -0.00(-1.38%)
Jan 25, 2022 0.2880 0.2897 0.2804 0.2889 9,000 +0.01(+2.45%)
Jan 24, 2022 0.2789 0.2999 0.2789 0.2820 10,228 -0.04(-12.96%)
Jan 18, 2022 0.3240 0 +0.00(+1.06%)
Jan 13, 2022 0.3206 0 -0.01(-3.49%)
Jan 12, 2022 0.3393 0.3393 0.3322 0.3322 15,000 -0.01(-3.18%)
Jan 11, 2022 0.3199 0.3431 0.3199 0.3431 4,825 +0.01(+3.91%)
Jan 10, 2022 0.3332 0.3332 0.3302 0.3302 15,000 -0.03(-7.14%)
Jan 07, 2022 0.3556 0.3556 0.3556 0.3556 1,390 +0.02(+5.05%)
Jan 06, 2022 0.3475 0.3475 0.3385 0.3385 4,450 -0.01(-2.70%)
Jan 05, 2022 0.3479 0.3479 0.3479 0.3479 10,500 +0.00(+0.23%)
Jan 04, 2022 0.3500 0.3500 0.3471 0.3471 19,000 -0.00(-0.83%)
Jan 03, 2022 0.3250 0.3500 0.3250 0.3500 28,120 -0.04(-10.26%)
Dec 31, 2021 0.3822 0.3900 0.3822 0.3900 10,130 +0.05(+13.97%)
Dec 30, 2021 0.3493 0.3546 0.3300 0.3422 8,463 +0.03(+9.89%)
Dec 29, 2021 0.2972 0.3114 0.2972 0.3114 14,350 +0.01(+4.57%)
Dec 23, 2021 0.2978 0.2978 0.2978 0 -0.00(-1.59%)
Dec 21, 2021 0.3026 0.3026 0.3026 0 -0.00(-1.08%)
Dec 20, 2021 0.3059 0.3059 0.3059 0.3059 220 -0.00(-1.42%)
Dec 17, 2021 0.3103 0.3103 0.3103 0.3103 1,300 -0.01(-2.11%)
Dec 16, 2021 0.3098 0.3170 0.3098 0.3170 3,490 +0.01(+2.32%)
Dec 15, 2021 0.2954 0.3098 0.2954 0.3098 1,101 +0.00(+0.98%)
Dec 14, 2021 0.3100 0.3100 0.3068 0.3068 1,612 +0.00(+0.07%)
Dec 10, 2021 0.3066 0.3066 0.3066 0 -0.00(-1.10%)
Dec 09, 2021 0.3061 0.3163 0.3061 0.3100 23,178 +0.01(+1.94%)
Dec 08, 2021 0.3111 0.3111 0.3041 0.3041 15,000 -0.01(-2.87%)
Dec 07, 2021 0.3000 0.3179 0.3000 0.3131 10,915 +0.02(+6.97%)
Dec 06, 2021 0.2964 0.2997 0.2927 0.2927 5,200 -0.00(-1.55%)
Dec 03, 2021 0.2951 0.3010 0.2951 0.2973 27,150 -0.03(-9.14%)
Dec 02, 2021 0.3272 0.3272 0.3272 0.3272 100 -0.01(-2.04%)
Dec 01, 2021 0.3021 0.3340 0.2826 0.3340 46,520 +0.01(+4.31%)
Nov 30, 2021 0.3224 0.3224 0.3151 0.3202 12,668 -0.01(-4.22%)
Nov 29, 2021 0.3489 0.3489 0.3168 0.3343 5,827 -0.02(-4.49%)
Nov 24, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.91%)
Nov 23, 2021 0.3692 0.3855 0.3560 0.3605 28,936 -0.02(-4.65%)
Nov 22, 2021 0.3848 0.3959 0.3717 0.3781 34,091 -0.02(-5.48%)
Nov 19, 2021 0.4000 0.4000 0.4000 0.4000 1,002 -0.01(-1.96%)
Nov 18, 2021 0.3991 0.4080 0.4080 0.4080 30,450 -0.01(-3.27%)
Nov 17, 2021 0.4218 0.4218 0.4218 0.4218 40,000 +0.01(+2.85%)
Nov 16, 2021 0.4098 0.4240 0.4050 0.4101 37,615 +0.02(+4.01%)
Nov 15, 2021 0.4000 0.4000 0.3943 0.3943 32,700 -0.01(-2.88%)
Nov 12, 2021 0.4141 0.4141 0.4045 0.4060 3,200 -0.01(-3.38%)
Nov 11, 2021 0.4202 0.4202 0.4202 0.4202 2,490 -0.01(-2.01%)
Nov 09, 2021 0.4285 0.4288 0.4285 0.4288 1,000 +0.01(+1.90%)
Nov 08, 2021 0.4300 0.4300 0.4208 0.4208 5,350 +0.02(+5.20%)
Nov 05, 2021 0.4202 0.4208 0.4000 0.4000 24,090 -0.03(-6.10%)
Nov 04, 2021 0.4235 0.4267 0.4235 0.4260 64,350 +0.01(+3.57%)
Nov 03, 2021 0.4070 0.4267 0.4000 0.4113 6,300 -0.03(-7.16%)
Nov 02, 2021 0.4455 0.4455 0.4430 0.4430 3,778 -0.01(-1.53%)
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.