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 (%)
Aug 31, 2021 0.4911 0.5000 0.4751 0.4814 4,704 +0.01(+1.18%)
Aug 30, 2021 0.5330 0.5392 0.4758 0.4758 53,959 -0.07(-12.75%)
Aug 27, 2021 0.5874 0.5884 0.5451 0.5453 18,071 -0.04(-6.10%)
Aug 26, 2021 0.5000 0.5925 0.5000 0.5807 45,550 +0.08(+16.23%)
Aug 25, 2021 0.4922 0.4999 0.4837 0.4996 42,307 +0.00(+0.22%)
Aug 24, 2021 0.4849 0.5008 0.4718 0.4985 34,022 +0.01(+3.08%)
Aug 23, 2021 0.4443 0.5056 0.4443 0.4836 43,812 +0.05(+12.70%)
Aug 20, 2021 0.4365 0.4365 0.4291 0.4291 22,600 -0.02(-3.66%)
Aug 19, 2021 0.4190 0.4454 0.4190 0.4454 11,000 +0.02(+4.11%)
Aug 18, 2021 0.4273 0.4315 0.4273 0.4278 33,450 -0.01(-1.77%)
Aug 17, 2021 0.4359 0.4359 0.4355 0.4355 8,200 -0.00(-0.66%)
Aug 16, 2021 0.4384 0.4384 0.4384 0.4384 8,600 +0.02(+4.38%)
Aug 13, 2021 0.4200 0.4200 0.4200 0.4200 2,262 -0.04(-7.83%)
Aug 12, 2021 0.4558 0.4558 0.4557 0.4557 2,180 +0.00(+1.04%)
Aug 11, 2021 0.4871 0.4871 0.4011 0.4510 12,327 +0.05(+12.44%)
Aug 10, 2021 0.4011 0.4011 0.4011 0.4011 3,000 -0.01(-2.55%)
Aug 09, 2021 0.4116 0.4117 0.4116 0.4116 1,004 +0.00(+0.39%)
Aug 04, 2021 0.4100 0.4100 0.4100 53 +0.03(+7.89%)
Aug 02, 2021 0.3800 0.3800 0.3800 0 -0.03(-7.02%)
Jul 30, 2021 0.4087 0.4087 0.4087 0.4087 300 -0.01(-2.30%)
Jul 29, 2021 0.4130 0.4244 0.4130 0.4183 2,900 -0.00(-0.57%)
Jul 28, 2021 0.4203 0.4207 0.4203 0.4207 3,300 +0.00(+0.53%)
Jul 27, 2021 0.4500 0.4608 0.4185 0.4185 27,303 -0.03(-6.40%)
Jul 26, 2021 0.4315 0.4471 0.4315 0.4471 16,688 +0.03(+6.28%)
Jul 23, 2021 0.4277 0.4379 0.4203 0.4207 20,544 -0.03(-6.51%)
Jul 22, 2021 0.3960 0.4500 0.3865 0.4500 34,735 +0.08(+21.39%)
Jul 21, 2021 0.3799 0.3799 0.3701 0.3707 5,463 +0.00(+0.00%)
Jul 20, 2021 0.3698 0.3900 0.3622 0.3707 53,081 -0.01(-1.57%)
Jul 19, 2021 0.3766 0.3852 0.3766 0.3766 8,550 -0.03(-7.04%)
Jul 16, 2021 0.4371 0.4371 0.4051 0.4051 8,520 -0.03(-6.03%)
Jul 15, 2021 0.4142 0.4311 0.4142 0.4311 4,896 +0.02(+4.48%)
Jul 14, 2021 0.4126 0.4126 0.4126 0.4126 2,490 -0.02(-4.05%)
Jul 13, 2021 0.4237 0.4300 0.4118 0.4300 16,640 +0.03(+6.44%)
Jul 12, 2021 0.4040 0.4040 0.4040 0.4040 2,948 -0.01(-3.14%)
Jul 09, 2021 0.3949 0.4172 0.3949 0.4171 20,107 +0.01(+1.73%)
Jul 08, 2021 0.4100 0.4198 0.4100 0.4100 6,680 +0.01(+2.53%)
Jul 07, 2021 0.4479 0.4479 0.3781 0.3999 13,468 +0.05(+13.64%)
Jul 02, 2021 0.3519 0.3519 0.3519 0 -0.01(-2.25%)
Jun 30, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 29, 2021 0.3590 0.3715 0.3589 0.3650 21,110 +0.01(+1.53%)
Jun 28, 2021 0.3779 0.3779 0.3590 0.3595 29,504 -0.03(-8.29%)
Jun 25, 2021 0.3920 0.3920 0.3920 0.3920 1,000 -0.00(-0.51%)
Jun 24, 2021 0.3748 0.3940 0.3748 0.3940 18,912 +0.02(+6.26%)
Jun 23, 2021 0.3720 0.3775 0.3700 0.3708 11,065 -0.00(-0.32%)
Jun 22, 2021 0.3802 0.3816 0.3720 0.3720 26,880 -0.01(-3.75%)
Jun 21, 2021 0.3869 0.3974 0.3721 0.3865 32,770 -0.00(-0.10%)
Jun 18, 2021 0.3934 0.4012 0.3839 0.3869 57,177 -0.01(-1.65%)
Jun 17, 2021 0.3974 0.4000 0.3876 0.3934 52,352 -0.00(-1.26%)
Jun 16, 2021 0.4250 0.4250 0.3984 0.3984 8,543 +0.00(+0.13%)
Jun 15, 2021 0.4002 0.4002 0.3979 0.3979 2,800 -0.00(-0.90%)
Jun 14, 2021 0.3985 0.4100 0.3985 0.4015 8,910 -0.01(-2.34%)
Jun 11, 2021 0.4131 0.4200 0.4035 0.4111 9,438 -0.01(-3.07%)
Jun 10, 2021 0.4295 0.4312 0.4212 0.4241 5,239 -0.01(-1.44%)
Jun 09, 2021 0.4175 0.4304 0.4000 0.4303 11,580 +0.00(+0.07%)
Jun 08, 2021 0.4353 0.4353 0.4120 0.4300 22,724 -0.01(-2.49%)
Jun 07, 2021 0.4476 0.4526 0.4410 0.4410 1,595 +0.00(+0.36%)
Jun 04, 2021 0.4415 0.4415 0.4394 0.4394 550 +0.00(+0.41%)
Jun 03, 2021 0.4442 0.4442 0.4376 0.4376 14,580 -0.01(-2.58%)
Jun 02, 2021 0.4800 0.4800 0.4395 0.4492 42,602 -0.01(-1.62%)
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.