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

Plurilock Sec Inc (OP: PLCKF )

0.2301 -0.0179 (-7.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 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%)
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.