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

Plurilock Sec Inc (OP: PLCKF )

0.0209 UNCHANGED
Last Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2023 0.0467 0.0467 0.0440 0.0440 4,964 -0.00(-7.17%)
Nov 28, 2023 0.0474 0 -0.01(-9.54%)
Nov 27, 2023 0.0524 0.0524 0.0524 0.0524 498 -0.00(-1.13%)
Nov 24, 2023 0.0501 0.0530 0.0501 0.0530 1,400 +0.00(+0.00%)
Nov 21, 2023 0.0530 0 +0.01(+13.73%)
Nov 20, 2023 0.0399 0.0500 0.0399 0.0466 13,002 -0.00(-0.85%)
Nov 17, 2023 0.0473 0.0473 0.0450 0.0470 13,600 -0.00(-5.05%)
Nov 16, 2023 0.0495 0.0495 0.0495 0.0495 22,050 -0.00(-1.00%)
Nov 15, 2023 0.0537 0.0537 0.0498 0.0500 202,173 -0.01(-12.28%)
Nov 14, 2023 0.0520 0.0570 0.0520 0.0570 75,000 +0.01(+19.25%)
Nov 13, 2023 0.0485 0.0485 0.0478 0.0478 51,000 +0.00(+5.29%)
Nov 10, 2023 0.0500 0.0500 0.0400 0.0454 97,999 -0.01(-11.50%)
Nov 06, 2023 0.0513 0 -0.00(-2.66%)
Nov 03, 2023 0.0532 0.0532 0.0527 0.0527 37,500 +0.00(+2.53%)
Nov 02, 2023 0.0510 0.0514 0.0510 0.0514 20,129 +0.00(+2.39%)
Nov 01, 2023 0.0502 0.0502 0.0502 0.0502 5,000 -0.00(-1.18%)
Oct 31, 2023 0.0508 0.0509 0.0500 0.0508 159,000 -0.00(-8.80%)
Oct 30, 2023 0.0510 0.0557 0.0510 0.0557 51,406 +0.00(+1.27%)
Oct 27, 2023 0.0553 0.0553 0.0546 0.0550 42,563 -0.00(-4.51%)
Oct 26, 2023 0.0591 0.0591 0.0576 0.0576 9,500 -0.00(-7.54%)
Oct 25, 2023 0.0636 0.0636 0.0577 0.0623 18,950 -0.00(-2.04%)
Oct 24, 2023 0.0636 0.0636 0.0636 0.0636 5,800 +0.01(+10.23%)
Oct 20, 2023 0.0577 0 -0.00(-7.68%)
Oct 19, 2023 0.0596 0.0625 0.0580 0.0625 17,500 -0.00(-5.45%)
Oct 18, 2023 0.0661 0.0661 0.0661 0.0661 4,300 -0.00(-5.44%)
Oct 17, 2023 0.0699 0.0699 0.0699 0.0699 3,000 +0.01(+15.16%)
Oct 16, 2023 0.0622 0.0622 0.0605 0.0607 1,114 -0.00(-3.04%)
Oct 13, 2023 0.0626 0.0626 0.0626 0.0626 1,000 +0.00(+4.33%)
Oct 12, 2023 0.0662 0.0662 0.0600 0.0600 9,783 -0.00(-3.54%)
Oct 11, 2023 0.0660 0.0668 0.0622 0.0622 35,700 -0.01(-11.14%)
Oct 10, 2023 0.0700 0.0713 0.0700 0.0700 14,350 -0.00(-6.04%)
Oct 09, 2023 0.0745 0.0745 0.0745 0.0745 28,850 +0.01(+12.88%)
Oct 06, 2023 0.0660 0.0660 0.0660 0.0660 25,010 -0.00(-0.15%)
Oct 05, 2023 0.0661 0.0661 0.0661 0.0661 50,000 +0.00(+5.59%)
Oct 04, 2023 0.0625 0.0626 0.0624 0.0626 17,808 +0.00(+5.92%)
Oct 03, 2023 0.0591 0.0591 0.0591 0.0591 500 -0.00(-3.90%)
Oct 02, 2023 0.0615 0.0615 0.0615 0.0615 1,500 +0.00(+4.77%)
Sep 29, 2023 0.0660 0.0660 0.0587 0.0587 40,490 -0.01(-13.04%)
Sep 26, 2023 0.0675 0 -0.00(-4.93%)
Sep 25, 2023 0.0710 0.0710 0.0710 0.0710 1,000 +0.00(+5.19%)
Sep 21, 2023 0.0675 52 -0.00(-1.46%)
Sep 20, 2023 0.0722 0.0722 0.0685 0.0685 6,040 -0.00(-5.12%)
Sep 19, 2023 0.0722 0.0722 0.0722 0.0722 1,000 -0.00(-3.22%)
Sep 18, 2023 0.0777 0.0777 0.0715 0.0746 24,385 -0.00(-5.93%)
Sep 15, 2023 0.0762 0.0793 0.0762 0.0793 12,580 +0.00(+2.85%)
Sep 14, 2023 0.0783 0.0783 0.0750 0.0771 32,145 +0.00(+2.53%)
Sep 13, 2023 0.0758 0.0763 0.0730 0.0752 9,500 -0.00(-6.00%)
Sep 12, 2023 0.0800 0.0800 0.0790 0.0800 115,550 -0.00(-1.11%)
Sep 11, 2023 0.0809 0.0809 0.0809 0.0809 561 +0.00(+0.50%)
Sep 08, 2023 0.0805 0.0805 0.0805 0.0805 1,000 -0.00(-3.71%)
Sep 07, 2023 0.0835 0.0836 0.0818 0.0836 61,335 +0.00(+3.85%)
Sep 06, 2023 0.0800 0.0805 0.0800 0.0805 4,000 -0.00(-1.59%)
Sep 05, 2023 0.0831 0.0831 0.0818 0.0818 3,673 -0.00(-3.76%)
Sep 01, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+4.94%)
Aug 31, 2023 0.0829 0.0837 0.0810 0.0810 49,332 -0.00(-4.82%)
Aug 30, 2023 0.0844 0.0900 0.0844 0.0851 48,387 -0.01(-8.10%)
Aug 29, 2023 0.0912 0.0961 0.0900 0.0926 26,674 -0.00(-2.83%)
Aug 24, 2023 0.0953 0 -0.00(-1.14%)
Aug 23, 2023 0.0930 0.0964 0.0900 0.0964 9,977 +0.00(+3.66%)
Aug 22, 2023 0.0900 0.0960 0.0900 0.0930 2,310 -0.00(-4.42%)
Aug 21, 2023 0.0900 0.0973 0.0900 0.0973 102,650 +0.00(+4.29%)
Aug 18, 2023 0.0933 0.0933 0.0933 0.0933 2,000 -0.00(-3.42%)
Aug 17, 2023 0.0987 0.1012 0.0908 0.0966 101,815 -0.00(-4.92%)
Aug 16, 2023 0.1016 0.1016 0.1000 0.1016 19,050 +0.00(+2.11%)
Aug 15, 2023 0.0995 0.0995 0.0995 0.0995 600 -0.00(-2.45%)
Aug 14, 2023 0.1020 0.1020 0.1020 0.1020 2,575 -0.00(-0.78%)
Aug 11, 2023 0.1029 0.1029 0.1028 0.1028 1,500 +0.00(+0.49%)
Aug 10, 2023 0.0950 0.1046 0.0950 0.1023 52,864 +0.01(+5.79%)
Aug 09, 2023 0.0967 0.0967 0.0951 0.0967 21,537 +0.00(+1.58%)
Aug 08, 2023 0.1000 0.1000 0.0952 0.0952 35,703 -0.01(-8.90%)
Aug 07, 2023 0.1000 0.1070 0.1000 0.1045 12,672 +0.00(+3.47%)
Aug 04, 2023 0.1050 0.1066 0.1010 0.1010 88,196 -0.01(-7.68%)
Aug 03, 2023 0.1076 0.1098 0.1050 0.1094 70,845 +0.00(+2.15%)
Aug 02, 2023 0.1105 0.1105 0.1070 0.1071 69,302 -0.00(-2.55%)
Aug 01, 2023 0.1081 0.1130 0.1070 0.1099 49,685 -0.00(-0.54%)
Jul 31, 2023 0.1160 0.1160 0.1026 0.1105 189,102 +0.00(+3.27%)
Jul 28, 2023 0.1170 0.1170 0.1050 0.1070 265,959 +0.00(+3.18%)
Jul 27, 2023 0.1076 0.1076 0.1037 0.1037 13,719 +0.00(+0.58%)
Jul 25, 2023 0.1031 1,845 -0.01(-7.37%)
Jul 24, 2023 0.1248 0.1255 0.1113 0.1113 12,830 -0.01(-5.28%)
Jul 21, 2023 0.1175 0.1175 0.1175 0.1175 4,090 +0.00(+0.00%)
Jul 20, 2023 0.1150 0.1200 0.1121 0.1175 66,400 +0.01(+4.91%)
Jul 19, 2023 0.0969 0.1127 0.0969 0.1120 15,900 +0.01(+15.23%)
Jul 18, 2023 0.0965 0.0987 0.0945 0.0972 407,515 -0.00(-4.71%)
Jul 17, 2023 0.1001 0.1020 0.1001 0.1020 30,550 +0.01(+5.70%)
Jul 14, 2023 0.1000 0.1000 0.0946 0.0965 108,133 -0.01(-10.90%)
Jul 13, 2023 0.1082 0.1083 0.1082 0.1083 3,237 +0.00(+0.09%)
Jul 12, 2023 0.1073 0.1082 0.1073 0.1082 2,886 +0.01(+7.13%)
Jul 11, 2023 0.1010 0.1010 0.1010 0.1010 400 -0.00(-2.70%)
Jul 10, 2023 0.1058 0.1060 0.1038 0.1038 25,500 -0.01(-5.55%)
Jul 07, 2023 0.1097 0.1099 0.1097 0.1099 25,000 -0.00(-1.43%)
Jun 29, 2023 0.1115 0 -0.00(-0.18%)
Jun 28, 2023 0.1117 0.1117 0.1117 0.1117 500 +0.01(+5.18%)
Jun 27, 2023 0.1141 0.1141 0.1062 0.1062 7,550 +0.01(+5.46%)
Jun 20, 2023 0.1007 0 -0.00(-4.10%)
Jun 16, 2023 0.1076 0.1076 0.1050 0.1050 1,935 -0.01(-6.42%)
Jun 14, 2023 0.1122 0 +0.00(+4.37%)
May 04, 2023 0.1075 0 -0.00(-3.15%)
May 03, 2023 0.1075 0.1110 0.1075 0.1110 20,090 +0.00(+1.46%)
May 02, 2023 0.1094 0.1094 0.1094 0.1094 8,400 -0.01(-6.17%)
May 01, 2023 0.1169 0.1169 0.1166 0.1166 5,319 -0.01(-8.04%)
Apr 27, 2023 0.1268 0 +0.00(+1.60%)
Apr 20, 2023 0.1248 0 +0.00(+0.56%)
Apr 18, 2023 0.1241 0 +0.01(+8.57%)
Apr 17, 2023 0.1126 0.1143 0.1125 0.1143 10,000 +0.00(+4.19%)
Apr 13, 2023 0.1097 0 -0.01(-4.86%)
Apr 12, 2023 0.1153 0.1153 0.1153 0.1153 1,267 +0.01(+8.77%)
Apr 11, 2023 0.1060 0.1060 0.1060 0.1060 550 -0.01(-7.83%)
Apr 10, 2023 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-0.26%)
Apr 06, 2023 0.1153 0.1153 0.1153 0.1153 5,000 -0.00(-1.37%)
Apr 04, 2023 0.1169 0 +0.00(+2.10%)
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.