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 (%)
Apr 30, 2021 0.4721 0.4721 0.4525 0.4598 15,400 -0.02(-4.17%)
Apr 29, 2021 0.4799 0.4799 0.4732 0.4798 4,559 -0.01(-2.99%)
Apr 28, 2021 0.4913 0.4946 0.4913 0.4946 4,055 +0.01(+1.12%)
Apr 27, 2021 0.4752 0.4891 0.4752 0.4891 7,611 +0.01(+1.87%)
Apr 26, 2021 0.5000 0.5000 0.4731 0.4801 37,628 -0.01(-2.02%)
Apr 23, 2021 0.4919 0.4967 0.4796 0.4900 24,400 -0.01(-2.02%)
Apr 22, 2021 0.4902 0.5001 0.4902 0.5001 1,530 +0.02(+4.01%)
Apr 21, 2021 0.4752 0.4808 0.4500 0.4808 8,500 +0.01(+1.18%)
Apr 20, 2021 0.4947 0.5055 0.4751 0.4752 16,416 -0.04(-6.95%)
Apr 19, 2021 0.5200 0.5200 0.5107 0.5107 5,606 -0.01(-1.79%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 700 -0.01(-1.94%)
Apr 15, 2021 0.5328 0.5421 0.5130 0.5303 39,505 +0.01(+1.18%)
Apr 14, 2021 0.5167 0.5356 0.5167 0.5241 7,800 +0.00(+0.79%)
Apr 13, 2021 0.5225 0.5225 0.5200 0.5200 1,237 -0.01(-1.89%)
Apr 12, 2021 0.5873 0.5899 0.5300 0.5300 6,351 -0.00(-0.30%)
Apr 09, 2021 0.5171 0.5340 0.5171 0.5316 4,900 +0.01(+2.82%)
Apr 08, 2021 0.5011 0.5362 0.5011 0.5170 19,900 -0.01(-1.99%)
Apr 07, 2021 0.5500 0.5500 0.5157 0.5275 7,800 -0.03(-4.56%)
Apr 06, 2021 0.5889 0.5889 0.5300 0.5527 6,772 -0.01(-2.37%)
Apr 05, 2021 0.5550 0.5900 0.5501 0.5661 50,676 +0.03(+5.09%)
Apr 01, 2021 0.4983 0.5649 0.4983 0.5387 26,000 +0.03(+5.63%)
Mar 31, 2021 0.5013 0.5409 0.5013 0.5100 16,300 +0.07(+16.46%)
Mar 26, 2021 0.4379 0.4379 0.4379 0 -0.01(-1.37%)
Mar 25, 2021 0.4500 0.4527 0.4313 0.4440 9,542 -0.01(-1.53%)
Mar 24, 2021 0.4448 0.4538 0.4400 0.4509 49,520 +0.01(+1.28%)
Mar 23, 2021 0.4942 0.5556 0.4452 0.4452 18,951 -0.05(-10.78%)
Mar 22, 2021 0.5103 0.5300 0.4900 0.4990 6,487 -0.02(-3.93%)
Mar 19, 2021 0.5116 0.5282 0.4800 0.5194 15,800 +0.01(+1.54%)
Mar 18, 2021 0.5110 0.5425 0.5000 0.5115 33,661 +0.00(+0.35%)
Mar 17, 2021 0.5179 0.5200 0.5000 0.5097 26,390 -0.03(-4.91%)
Mar 16, 2021 0.5666 0.5849 0.5360 0.5360 33,918 -0.02(-3.67%)
Mar 15, 2021 0.5470 0.5900 0.5402 0.5564 24,876 +0.01(+2.45%)
Mar 12, 2021 0.5199 0.5431 0.5008 0.5431 37,600 +0.03(+6.32%)
Mar 11, 2021 0.5118 0.5150 0.4983 0.5108 11,559 +0.01(+1.15%)
Mar 10, 2021 0.4712 0.5050 0.4676 0.5050 5,850 +0.05(+10.02%)
Mar 09, 2021 0.4109 0.4704 0.4101 0.4590 25,285 +0.04(+8.64%)
Mar 08, 2021 0.4400 0.4400 0.4149 0.4225 25,314 +0.00(+0.69%)
Mar 05, 2021 0.4039 0.4196 0.3819 0.4196 9,200 -0.01(-2.51%)
Mar 04, 2021 0.4751 0.4793 0.4100 0.4304 16,600 -0.06(-12.02%)
Mar 03, 2021 0.5031 0.5262 0.4892 0.4892 4,105 -0.03(-6.46%)
Mar 02, 2021 0.5523 0.5580 0.5230 0.5230 6,013 +0.01(+2.27%)
Mar 01, 2021 0.4899 0.5524 0.4899 0.5114 18,977 +0.06(+13.12%)
Feb 26, 2021 0.4533 0.4900 0.4343 0.4521 28,800 -0.03(-6.36%)
Feb 25, 2021 0.4920 0.4920 0.4828 0.4828 37,000 -0.01(-2.39%)
Feb 24, 2021 0.5236 0.5236 0.4790 0.4946 167,710 +0.02(+4.21%)
Feb 23, 2021 0.5023 0.5399 0.4740 0.4746 20,624 -0.05(-8.73%)
Feb 22, 2021 0.5210 0.5800 0.5200 0.5200 20,025 -0.03(-5.06%)
Feb 19, 2021 0.5400 0.5500 0.5397 0.5477 5,200 -0.00(-0.13%)
Feb 18, 2021 0.5900 0.5900 0.5392 0.5484 29,901 -0.07(-11.55%)
Feb 17, 2021 0.6200 0.6239 0.5855 0.6200 34,133 -0.02(-3.13%)
Feb 16, 2021 0.5560 0.6576 0.5560 0.6400 56,261 +0.05(+8.38%)
Feb 12, 2021 0.5540 0.6315 0.5500 0.5905 36,200 -0.01(-1.88%)
Feb 11, 2021 0.5336 0.6018 0.5319 0.6018 22,075 +0.08(+14.85%)
Feb 10, 2021 0.5840 0.6597 0.5240 0.5240 58,119 -0.10(-16.16%)
Feb 09, 2021 0.5528 0.6250 0.5341 0.6250 23,600 +0.09(+17.06%)
Feb 08, 2021 0.4917 0.5515 0.4917 0.5339 67,685 +0.08(+17.88%)
Feb 05, 2021 0.4535 0.4855 0.4529 0.4529 64,400 +0.01(+3.40%)
Feb 04, 2021 0.4211 0.4404 0.4211 0.4380 31,511 +0.04(+11.31%)
Feb 03, 2021 0.3909 0.4100 0.3900 0.3935 10,609 +0.00(+0.90%)
Feb 02, 2021 0.4300 0.4409 0.3860 0.3900 38,000 -0.02(-5.39%)
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.