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

Plurilock Sec Inc (OP: PLCKF )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
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%)
Sep 01, 2021 0.4813 0.4995 0.4673 0.4995 43,107 +0.02(+3.76%)
Aug 31, 2021 0.4911 0.5000 0.4751 0.4814 4,704 +0.01(+1.18%)
Aug 30, 2021 0.5330 0.5392 0.4758 0.4758 53,959 -0.07(-12.75%)
Aug 27, 2021 0.5874 0.5884 0.5451 0.5453 18,071 -0.04(-6.10%)
Aug 26, 2021 0.5000 0.5925 0.5000 0.5807 45,550 +0.08(+16.23%)
Aug 25, 2021 0.4922 0.4999 0.4837 0.4996 42,307 +0.00(+0.22%)
Aug 24, 2021 0.4849 0.5008 0.4718 0.4985 34,022 +0.01(+3.08%)
Aug 23, 2021 0.4443 0.5056 0.4443 0.4836 43,812 +0.05(+12.70%)
Aug 20, 2021 0.4365 0.4365 0.4291 0.4291 22,600 -0.02(-3.66%)
Aug 19, 2021 0.4190 0.4454 0.4190 0.4454 11,000 +0.02(+4.11%)
Aug 18, 2021 0.4273 0.4315 0.4273 0.4278 33,450 -0.01(-1.77%)
Aug 17, 2021 0.4359 0.4359 0.4355 0.4355 8,200 -0.00(-0.66%)
Aug 16, 2021 0.4384 0.4384 0.4384 0.4384 8,600 +0.02(+4.38%)
Aug 13, 2021 0.4200 0.4200 0.4200 0.4200 2,262 -0.04(-7.83%)
Aug 12, 2021 0.4558 0.4558 0.4557 0.4557 2,180 +0.00(+1.04%)
Aug 11, 2021 0.4871 0.4871 0.4011 0.4510 12,327 +0.05(+12.44%)
Aug 10, 2021 0.4011 0.4011 0.4011 0.4011 3,000 -0.01(-2.55%)
Aug 09, 2021 0.4116 0.4117 0.4116 0.4116 1,004 +0.00(+0.39%)
Aug 04, 2021 0.4100 0.4100 0.4100 53 +0.03(+7.89%)
Aug 02, 2021 0.3800 0.3800 0.3800 0 -0.03(-7.02%)
Jul 30, 2021 0.4087 0.4087 0.4087 0.4087 300 -0.01(-2.30%)
Jul 29, 2021 0.4130 0.4244 0.4130 0.4183 2,900 -0.00(-0.57%)
Jul 28, 2021 0.4203 0.4207 0.4203 0.4207 3,300 +0.00(+0.53%)
Jul 27, 2021 0.4500 0.4608 0.4185 0.4185 27,303 -0.03(-6.40%)
Jul 26, 2021 0.4315 0.4471 0.4315 0.4471 16,688 +0.03(+6.28%)
Jul 23, 2021 0.4277 0.4379 0.4203 0.4207 20,544 -0.03(-6.51%)
Jul 22, 2021 0.3960 0.4500 0.3865 0.4500 34,735 +0.08(+21.39%)
Jul 21, 2021 0.3799 0.3799 0.3701 0.3707 5,463 +0.00(+0.00%)
Jul 20, 2021 0.3698 0.3900 0.3622 0.3707 53,081 -0.01(-1.57%)
Jul 19, 2021 0.3766 0.3852 0.3766 0.3766 8,550 -0.03(-7.04%)
Jul 16, 2021 0.4371 0.4371 0.4051 0.4051 8,520 -0.03(-6.03%)
Jul 15, 2021 0.4142 0.4311 0.4142 0.4311 4,896 +0.02(+4.48%)
Jul 14, 2021 0.4126 0.4126 0.4126 0.4126 2,490 -0.02(-4.05%)
Jul 13, 2021 0.4237 0.4300 0.4118 0.4300 16,640 +0.03(+6.44%)
Jul 12, 2021 0.4040 0.4040 0.4040 0.4040 2,948 -0.01(-3.14%)
Jul 09, 2021 0.3949 0.4172 0.3949 0.4171 20,107 +0.01(+1.73%)
Jul 08, 2021 0.4100 0.4198 0.4100 0.4100 6,680 +0.01(+2.53%)
Jul 07, 2021 0.4479 0.4479 0.3781 0.3999 13,468 +0.05(+13.64%)
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.