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

Plurilock Sec Inc (OP: PLCKF )

0.2345 +0.0044 (+1.91%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 3, 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 (%)
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%)
Apr 03, 2023 0.1200 0.1200 0.1145 0.1145 37,000 -0.01(-4.58%)
Mar 31, 2023 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Mar 29, 2023 0.1200 0 +0.00(+0.67%)
Mar 28, 2023 0.1192 0.1192 0.1192 0.1192 10,305 -0.01(-7.24%)
Mar 27, 2023 0.1285 0.1285 0.1285 0.1285 12,000 +0.00(+3.71%)
Mar 24, 2023 0.1239 0.1239 0.1239 0.1239 1,000 -0.01(-6.07%)
Mar 23, 2023 0.1325 0.1360 0.1290 0.1319 121,549 +0.01(+11.97%)
Mar 22, 2023 0.1178 0.1215 0.1178 0.1178 5,250 +0.01(+9.18%)
Mar 17, 2023 0.1079 0 -0.01(-10.01%)
Mar 16, 2023 0.1199 0.1199 0.1199 0.1199 12,500 -0.00(-0.50%)
Mar 15, 2023 0.1277 0.1277 0.1205 0.1205 650 -0.00(-3.06%)
Mar 13, 2023 0.1243 0 +0.00(+3.58%)
Mar 09, 2023 0.1200 75 -0.01(-8.54%)
Mar 08, 2023 0.1274 0.1312 0.1274 0.1312 11,403 +0.00(+3.31%)
Mar 07, 2023 0.1450 0.1450 0.1270 0.1270 7,500 -0.01(-7.43%)
Mar 06, 2023 0.1372 0.1372 0.1372 0.1372 100 +0.00(+1.48%)
Mar 03, 2023 0.1439 0.1439 0.1352 0.1352 2,200 -0.01(-5.98%)
Mar 02, 2023 0.1438 0.1438 0.1438 0.1438 300 -0.00(-0.96%)
Feb 28, 2023 0.1452 0 +0.00(+2.33%)
Feb 27, 2023 0.1480 0.1500 0.1419 0.1419 33,200 +0.00(+0.57%)
Feb 24, 2023 0.1496 0.1496 0.1411 0.1411 9,250 -0.01(-7.66%)
Feb 23, 2023 0.1411 0.1559 0.1411 0.1528 12,750 -0.00(-0.84%)
Feb 22, 2023 0.1541 0.1541 0.1541 0.1541 17,300 +0.00(+0.00%)
Feb 21, 2023 0.1691 0.1717 0.1541 0.1541 19,810 -0.01(-5.92%)
Feb 17, 2023 0.1554 0.1700 0.1554 0.1638 45,677 +0.02(+13.75%)
Feb 16, 2023 0.1507 0.1507 0.1417 0.1440 34,700 +0.00(+2.56%)
Feb 15, 2023 0.1404 0.1404 0.1404 0.1404 5,000 -0.01(-9.07%)
Feb 14, 2023 0.1529 0.1577 0.1419 0.1544 47,749 +0.01(+8.81%)
Feb 13, 2023 0.1419 0.1419 0.1419 0.1419 500 +0.00(+1.57%)
Feb 10, 2023 0.1381 0.1419 0.1327 0.1397 29,773 +0.00(+3.64%)
Feb 09, 2023 0.1208 0.1348 0.1208 0.1348 20,050 +0.03(+25.63%)
Feb 08, 2023 0.1075 0.1075 0.1073 0.1073 3,200 +0.00(+0.00%)
Feb 07, 2023 0.1075 0.1122 0.1073 0.1073 75,843 -0.00(-1.74%)
Feb 06, 2023 0.1092 0.1095 0.1092 0.1092 37,500 +0.01(+5.71%)
Feb 03, 2023 0.1057 0.1057 0.1033 0.1033 9,000 -0.00(-3.00%)
Feb 02, 2023 0.1120 0.1160 0.1065 0.1065 44,300 +0.01(+10.02%)
Feb 01, 2023 0.0968 0.0968 0.0968 0.0968 4,000 +0.00(+4.54%)
Jan 31, 2023 0.0981 0.0981 0.0926 0.0926 2,436 -0.01(-11.81%)
Jan 30, 2023 0.1050 0.1050 0.1050 0.1050 4,750 -0.00(-1.04%)
Jan 26, 2023 0.1061 0 -0.00(-2.66%)
Jan 25, 2023 0.1089 0.1090 0.1089 0.1090 2,500 -0.01(-9.47%)
Jan 24, 2023 0.1204 0.1204 0.1204 0.1204 8,305 +0.01(+7.02%)
Jan 18, 2023 0.1125 0 -0.01(-4.98%)
Jan 17, 2023 0.1184 0.1201 0.1184 0.1184 2,500 +0.02(+20.82%)
Jan 12, 2023 0.0980 0 +0.00(+2.51%)
Jan 09, 2023 0.0956 0 +0.00(+0.84%)
Jan 06, 2023 0.0948 0.0948 0.0948 0.0948 5,000 -0.00(-2.67%)
Jan 05, 2023 0.0974 0.0974 0.0974 0.0974 7,425 +0.00(+3.51%)
Jan 04, 2023 0.0941 0.0941 0.0941 0.0941 300 +0.01(+7.79%)
Dec 28, 2022 0.0873 0 -0.01(-13.65%)
Dec 27, 2022 0.0877 0.1011 0.0877 0.1011 4,500 +0.00(+2.74%)
Dec 23, 2022 0.0984 0.0984 0.0984 0.0984 2,000 +0.00(+4.68%)
Dec 22, 2022 0.0940 0.0940 0.0940 0.0940 4,000 -0.00(-3.79%)
Dec 20, 2022 0.0977 0 -0.00(-4.78%)
Dec 16, 2022 0.1026 0 +0.00(+2.60%)
Dec 15, 2022 0.0998 0.1000 0.0998 0.1000 8,800 -0.00(-3.75%)
Dec 14, 2022 0.1039 0.1039 0.1039 0.1039 1,000 -0.00(-0.57%)
Dec 13, 2022 0.1045 0.1045 0.1045 0.1045 500 +0.00(+2.45%)
Dec 12, 2022 0.1020 0.1020 0.1020 0.1020 22,000 +0.00(+0.99%)
Dec 08, 2022 0.1010 0 +0.00(+0.20%)
Dec 06, 2022 0.1008 0 -0.01(-6.75%)
Dec 05, 2022 0.0940 0.1081 0.0940 0.1081 4,128 +0.00(+2.56%)
Dec 02, 2022 0.1187 0.1199 0.1054 0.1054 17,640 -0.03(-19.66%)
Dec 01, 2022 0.1312 0.1312 0.1312 0.1312 1,500 -0.00(-0.83%)
Nov 25, 2022 0.1323 0 +0.00(+3.28%)
Nov 21, 2022 0.1281 0 -0.00(-1.46%)
Nov 18, 2022 0.1279 0.1300 0.1279 0.1300 8,675 -0.00(-3.13%)
Nov 16, 2022 0.1342 0 -0.00(-2.40%)
Nov 15, 2022 0.1375 0.1375 0.1375 0.1375 1,125 -0.01(-4.05%)
Nov 14, 2022 0.1433 0.1433 0.1433 0.1433 3,000 -0.00(-1.51%)
Nov 11, 2022 0.1449 0.1496 0.1449 0.1455 7,600 +0.02(+14.57%)
Nov 08, 2022 0.1270 0 -0.02(-11.81%)
Nov 07, 2022 0.1400 0.1440 0.1400 0.1440 7,500 -0.00(-1.84%)
Oct 31, 2022 0.1467 0 -0.00(-3.17%)
Oct 28, 2022 0.1640 0.1640 0.1514 0.1515 3,842 +0.01(+5.43%)
Oct 27, 2022 0.1485 0.1485 0.1437 0.1437 15,500 +0.00(+1.91%)
Oct 26, 2022 0.1500 0.1500 0.1410 0.1410 7,825 +0.01(+10.16%)
Oct 25, 2022 0.1280 0.1280 0.1280 0.1280 7,700 -0.00(-2.59%)
Oct 24, 2022 0.1160 0.1314 0.1160 0.1314 11,122 -0.00(-2.95%)
Oct 21, 2022 0.1354 0.1354 0.1354 0.1354 7,500 +0.00(+1.73%)
Oct 20, 2022 0.1331 0.1361 0.1331 0.1331 20,000 +0.01(+4.80%)
Oct 19, 2022 0.1200 0.1270 0.1200 0.1270 25,000 -0.00(-2.91%)
Oct 18, 2022 0.1308 0.1308 0.1308 0.1308 10,000 +0.00(+1.40%)
Oct 17, 2022 0.1290 0.1290 0.1290 0.1290 1,000 -0.00(-0.77%)
Oct 14, 2022 0.1300 0.1385 0.1300 0.1300 37,000 -0.01(-7.28%)
Sep 30, 2022 0.1402 0 -0.01(-5.91%)
Sep 28, 2022 0.1490 0 +0.01(+10.37%)
Sep 26, 2022 0.1350 0 -0.02(-15.62%)
Sep 20, 2022 0.1600 0 -0.00(-2.44%)
Sep 19, 2022 0.1640 0.1640 0.1640 0.1640 1,200 -0.01(-5.75%)
Sep 16, 2022 0.1819 0.1819 0.1740 0.1740 6,000 +0.00(+0.58%)
Sep 15, 2022 0.1654 0.1800 0.1654 0.1730 10,700 +0.02(+10.19%)
Sep 14, 2022 0.1570 0.1570 0.1570 0.1570 1,900 -0.00(-0.38%)
Sep 07, 2022 0.1576 0 +0.00(+1.68%)
Aug 31, 2022 0.1550 53 -0.00(-2.76%)
Aug 30, 2022 0.1594 0.1637 0.1590 0.1594 41,088 -0.01(-8.39%)
Aug 26, 2022 0.1740 0 -0.00(-1.25%)
Aug 25, 2022 0.1736 0.1790 0.1713 0.1762 16,100 -0.01(-2.97%)
Aug 23, 2022 0.1816 50 +0.03(+17.16%)
Aug 19, 2022 0.1550 0 +0.01(+3.33%)
Aug 18, 2022 0.1705 0.1705 0.1500 0.1500 10,200 -0.03(-17.99%)
Aug 17, 2022 0.1942 0.1942 0.1829 0.1829 10,969 -0.01(-3.23%)
Aug 16, 2022 0.1890 0.1890 0.1890 0.1890 7,000 +0.00(+0.80%)
Aug 15, 2022 0.1871 0.1875 0.1871 0.1875 32,988 -0.00(-1.32%)
Aug 12, 2022 0.2017 0.2017 0.1900 0.1900 19,346 -0.01(-3.94%)
Aug 11, 2022 0.2100 0.2100 0.1978 0.1978 13,700 +0.00(+0.20%)
Aug 10, 2022 0.2020 0.2020 0.1974 0.1974 15,000 -0.00(-0.30%)
Aug 09, 2022 0.1959 0.1980 0.1903 0.1980 95,983 +0.04(+21.70%)
Aug 04, 2022 0.1627 0 +0.00(+1.43%)
Aug 03, 2022 0.1605 0.1605 0.1604 0.1604 2,500 +0.00(+1.65%)
Jul 29, 2022 0.1578 0 +0.02(+12.71%)
Jul 27, 2022 0.1400 5 -0.00(-1.55%)
Jul 22, 2022 0.1422 0 +0.00(+0.78%)
Jul 21, 2022 0.1411 0.1411 0.1411 0.1411 100 -0.00(-3.29%)
Jul 20, 2022 0.1400 0.1459 0.1400 0.1459 2,300 -0.00(-1.42%)
Jul 18, 2022 0.1480 0 +0.01(+5.19%)
Jul 14, 2022 0.1407 0 -0.01(-5.44%)
Jul 12, 2022 0.1488 0 -0.00(-1.46%)
Jul 07, 2022 0.1510 0 +0.01(+6.49%)
Jul 06, 2022 0.1418 0.1418 0.1418 0.1418 10,000 +0.02(+13.44%)
Jul 05, 2022 0.1235 0.1283 0.1221 0.1250 15,500 -0.05(-29.42%)
Jun 24, 2022 0.1771 0 +0.01(+3.63%)
Jun 23, 2022 0.1737 0.1764 0.1709 0.1709 5,764 +0.04(+33.93%)
Jun 16, 2022 0.1276 0 +0.01(+4.93%)
Jun 15, 2022 0.1120 0.1240 0.1120 0.1216 5,035 +0.01(+10.55%)
Jun 14, 2022 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-6.22%)
Jun 13, 2022 0.1220 0.1220 0.1173 0.1173 14,990 -0.00(-3.85%)
Jun 10, 2022 0.1220 0.1220 0.1220 0.1220 2,000 -0.01(-8.20%)
Jun 09, 2022 0.1351 0.1351 0.1329 0.1329 42,470 +0.00(+2.23%)
Jun 08, 2022 0.1361 0.1398 0.1300 0.1300 3,718 -0.01(-9.78%)
Jun 06, 2022 0.1441 0 -0.01(-3.93%)
Jun 03, 2022 0.1580 0.1580 0.1500 0.1500 12,145 -0.01(-4.70%)
Jun 02, 2022 0.1574 0.1574 0.1574 0.1574 300 -0.00(-1.07%)
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.