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 (%)
May 31, 2024 0.2460 0.2460 0.2300 0.2301 4,157 -0.02(-7.22%)
May 30, 2024 0.2500 0.2500 0.2480 0.2480 3,000 -0.01(-3.31%)
May 29, 2024 0.2506 0.2565 0.2500 0.2565 6,860 +0.01(+2.60%)
May 28, 2024 0.2500 0.2500 0.2500 0.2500 6,233 +0.00(+0.00%)
May 24, 2024 0.2600 0.2600 0.2500 0.2500 9,450 -0.01(-3.85%)
May 23, 2024 0.2744 0.2831 0.2600 0.2600 2,150 -0.03(-9.72%)
May 22, 2024 0.2878 0.2880 0.2878 0.2880 1,000 -0.03(-9.21%)
May 21, 2024 0.2600 0.3172 0.2600 0.3172 3,205 +0.06(+22.00%)
May 20, 2024 0.2600 0.2690 0.2600 0.2600 21,101 +0.00(+0.27%)
May 17, 2024 0.3400 0.3400 0.2593 0.2593 4,500 +0.24(+1140.67%)
Apr 18, 2024 0.0209 0 -0.00(-4.57%)
Apr 17, 2024 0.0212 0.0238 0.0212 0.0219 459,500 -0.00(-13.78%)
Apr 16, 2024 0.0275 0.0275 0.0254 0.0254 125,000 -0.00(-6.27%)
Apr 15, 2024 0.0271 0.0272 0.0271 0.0271 37,600 +0.00(+1.50%)
Apr 12, 2024 0.0267 0.0282 0.0263 0.0267 77,000 +0.00(+12.18%)
Apr 10, 2024 0.0238 0 -0.00(-4.03%)
Apr 09, 2024 0.0224 0.0248 0.0224 0.0248 85,999 +0.00(+10.71%)
Apr 08, 2024 0.0221 0.0224 0.0221 0.0224 380,000 -0.00(-2.61%)
Apr 05, 2024 0.0230 0.0230 0.0200 0.0230 228,500 +0.00(+3.60%)
Apr 04, 2024 0.0280 0.0280 0.0220 0.0222 209,686 +0.00(+20.65%)
Apr 02, 2024 0.0184 0 +0.00(+0.00%)
Apr 01, 2024 0.0210 0.0210 0.0150 0.0184 47,300 -0.01(-29.23%)
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%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-9.09%)
Dec 29, 2023 0.0440 0.0440 0.0440 0.0440 1,880 +0.00(+6.02%)
Dec 28, 2023 0.0415 0.0415 0.0415 0.0415 5,000 -0.00(-5.68%)
Dec 27, 2023 0.0441 0.0441 0.0417 0.0440 17,837 -0.00(-6.78%)
Dec 26, 2023 0.0400 0.0500 0.0400 0.0472 28,725 +0.01(+14.01%)
Dec 22, 2023 0.0414 0.0414 0.0414 0.0414 99,000 -0.00(-3.50%)
Dec 21, 2023 0.0429 0.0429 0.0429 0.0429 3,900 -0.00(-0.23%)
Dec 15, 2023 0.0430 0 +0.00(+0.94%)
Dec 14, 2023 0.0426 0.0426 0.0426 0.0426 9,499 +0.00(+12.11%)
Dec 13, 2023 0.0380 0.0380 0.0380 0.0380 500 -0.00(-7.32%)
Dec 12, 2023 0.0413 0.0413 0.0408 0.0410 31,875 -0.00(-8.28%)
Dec 11, 2023 0.0440 0.0447 0.0440 0.0447 35,400 +0.00(+9.56%)
Dec 08, 2023 0.0446 0.0446 0.0408 0.0408 22,100 -0.01(-15.18%)
Dec 07, 2023 0.0459 0.0481 0.0459 0.0481 8,750 -0.00(-3.80%)
Dec 06, 2023 0.0500 0.0500 0.0500 0.0500 25,060 +0.00(+1.01%)
Dec 04, 2023 0.0495 0 +0.01(+12.50%)
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.