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

Plurilock Sec Inc (OP: PLCKF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
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%)
Nov 01, 2021 0.4515 0.4778 0.4497 0.4499 18,760 +0.00(+0.02%)
Oct 29, 2021 0.4400 0.4543 0.4356 0.4498 38,971 +0.00(+0.81%)
Oct 28, 2021 0.4462 0.4528 0.4462 0.4462 7,000 -0.01(-1.46%)
Oct 27, 2021 0.4629 0.4629 0.4528 0.4528 2,220 -0.04(-7.50%)
Oct 26, 2021 0.4895 0.4895 0.4895 0.4895 220 -0.00(-0.73%)
Oct 25, 2021 0.4866 0.4939 0.4850 0.4931 7,270 +0.01(+1.67%)
Oct 22, 2021 0.4885 0.4885 0.4693 0.4850 10,825 +0.00(+0.69%)
Oct 21, 2021 0.4805 0.4850 0.4782 0.4817 20,550 +0.02(+5.27%)
Oct 20, 2021 0.4470 0.4576 0.4470 0.4576 6,885 +0.00(+0.24%)
Oct 19, 2021 0.4316 0.4618 0.4316 0.4565 9,892 +0.02(+4.68%)
Oct 18, 2021 0.4417 0.4450 0.4338 0.4361 15,049 +0.00(+0.44%)
Oct 15, 2021 0.4500 0.4500 0.4342 0.4342 13,460 -0.02(-5.07%)
Oct 14, 2021 0.4607 0.4701 0.4574 0.4574 13,000 -0.00(-0.76%)
Oct 13, 2021 0.4609 0.4609 0.4609 0.4609 2,550 +0.00(+0.26%)
Oct 12, 2021 0.4785 0.4812 0.4563 0.4597 7,353 -0.07(-12.44%)
Oct 11, 2021 0.4500 0.5250 0.4500 0.5250 2,565 +0.05(+9.69%)
Oct 08, 2021 0.4790 0.4918 0.4786 0.4786 3,975 -0.00(-0.08%)
Oct 07, 2021 0.4641 0.4790 0.4625 0.4790 11,829 +0.02(+3.48%)
Oct 06, 2021 0.4600 0.4800 0.4569 0.4629 30,795 -0.03(-6.05%)
Oct 05, 2021 0.5000 0.5097 0.4927 0.4927 20,435 -0.01(-1.46%)
Oct 04, 2021 0.5052 0.5054 0.5000 0.5000 19,193 -0.01(-1.07%)
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.