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 (%)
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%)
Oct 01, 2021 0.5274 0.5300 0.5054 0.5054 20,923 -0.02(-4.48%)
Sep 30, 2021 0.5201 0.5390 0.5035 0.5291 20,840 +0.04(+8.91%)
Sep 29, 2021 0.4828 0.4858 0.4795 0.4858 6,152 +0.01(+1.21%)
Sep 28, 2021 0.4755 0.4821 0.4724 0.4800 10,125 -0.02(-3.17%)
Sep 27, 2021 0.4935 0.5033 0.4935 0.4957 3,535 -0.00(-0.32%)
Sep 24, 2021 0.4786 0.5050 0.4786 0.4973 8,452 +0.02(+4.45%)
Sep 23, 2021 0.4639 0.4780 0.4639 0.4761 6,192 +0.02(+3.84%)
Sep 22, 2021 0.4736 0.4736 0.4585 0.4585 4,390 -0.00(-0.26%)
Sep 21, 2021 0.4524 0.4849 0.4524 0.4597 23,410 +0.01(+2.66%)
Sep 20, 2021 0.4400 0.4478 0.4133 0.4478 10,990 +0.01(+2.61%)
Sep 17, 2021 0.4400 0.4404 0.4209 0.4364 10,090 -0.01(-2.91%)
Sep 16, 2021 0.4450 0.4657 0.4415 0.4495 18,070 +0.00(+0.29%)
Sep 15, 2021 0.4600 0.4600 0.4402 0.4482 7,400 -0.01(-3.07%)
Sep 14, 2021 0.4429 0.4770 0.4429 0.4624 9,990 +0.01(+2.62%)
Sep 13, 2021 0.4412 0.4594 0.4412 0.4506 12,309 -0.01(-2.04%)
Sep 10, 2021 0.4600 0.4600 0.4600 0.4600 4,720 -0.00(-0.58%)
Sep 09, 2021 0.4548 0.4629 0.4548 0.4627 10,540 +0.01(+3.10%)
Sep 08, 2021 0.4576 0.4576 0.4488 0.4488 22,173 -0.01(-1.79%)
Sep 07, 2021 0.4793 0.4862 0.4564 0.4570 12,020 -0.02(-4.01%)
Sep 03, 2021 0.4895 0.4895 0.4761 0.4761 11,154 -0.02(-3.39%)
Sep 02, 2021 0.5100 0.5100 0.4928 0.4928 14,993 -0.01(-1.34%)
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.