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

Plurilock Sec Inc (OP: PLCKF )

0.2675 -0.0606 (-18.47%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 27, 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 27, 2024 0.3290 0.3290 0.2500 0.2675 1,389,903 -0.06(-18.47%)
Nov 26, 2024 0.3285 0.3480 0.3170 0.3281 195,437 +0.00(+1.30%)
Nov 25, 2024 0.3400 0.3400 0.3166 0.3239 104,163 +0.01(+3.81%)
Nov 22, 2024 0.3141 0.3380 0.3082 0.3120 52,512 +0.01(+3.65%)
Nov 21, 2024 0.3590 0.3590 0.2990 0.3010 131,028 -0.04(-11.47%)
Nov 20, 2024 0.3354 0.3609 0.3300 0.3400 83,206 -0.00(-1.45%)
Nov 19, 2024 0.3500 0.3790 0.3317 0.3450 199,775 -0.01(-2.87%)
Nov 18, 2024 0.3750 0.3800 0.3470 0.3552 208,547 +0.01(+1.49%)
Nov 15, 2024 0.3150 0.3600 0.3150 0.3500 529,933 +0.04(+12.90%)
Nov 14, 2024 0.3111 0.3161 0.3033 0.3100 67,185 +0.01(+1.64%)
Nov 13, 2024 0.3142 0.3200 0.2991 0.3050 35,703 -0.01(-2.15%)
Nov 12, 2024 0.3380 0.3400 0.3060 0.3117 80,325 -0.02(-6.96%)
Nov 11, 2024 0.2800 0.3514 0.2777 0.3350 214,672 +0.03(+9.23%)
Nov 08, 2024 0.3338 0.3500 0.2988 0.3067 71,830 -0.02(-5.63%)
Nov 07, 2024 0.3223 0.3322 0.3149 0.3250 54,549 -0.00(-0.15%)
Nov 06, 2024 0.3540 0.3540 0.3255 0.3255 41,114 -0.02(-6.36%)
Nov 05, 2024 0.3500 0.3500 0.3357 0.3476 103,219 -0.00(-0.69%)
Nov 04, 2024 0.3595 0.3700 0.3500 0.3500 21,648 +0.00(+0.00%)
Nov 01, 2024 0.3479 0.3817 0.3479 0.3500 8,695 +0.00(+0.00%)
Oct 31, 2024 0.3450 0.3795 0.3100 0.3500 43,052 +0.00(+0.37%)
Oct 30, 2024 0.3777 0.3901 0.3450 0.3487 189,524 -0.04(-10.57%)
Oct 29, 2024 0.4100 0.4100 0.3807 0.3899 82,111 -0.02(-3.85%)
Oct 28, 2024 0.4028 0.4300 0.3900 0.4055 304,968 -0.01(-2.41%)
Oct 25, 2024 0.4125 0.4606 0.4030 0.4155 114,738 -0.01(-1.47%)
Oct 24, 2024 0.4304 0.4390 0.4217 0.4217 19,265 -0.01(-1.33%)
Oct 23, 2024 0.4390 0.4390 0.3900 0.4274 86,987 +0.01(+1.76%)
Oct 22, 2024 0.4235 0.4300 0.4170 0.4200 43,033 -0.00(-0.62%)
Oct 21, 2024 0.4173 0.4601 0.3900 0.4226 136,815 +0.02(+5.07%)
Oct 18, 2024 0.4150 0.4330 0.3990 0.4022 146,902 -0.02(-5.48%)
Oct 17, 2024 0.4597 0.4600 0.4096 0.4255 72,409 -0.03(-7.50%)
Oct 16, 2024 0.5000 0.5000 0.4584 0.4600 157,921 -0.03(-5.17%)
Oct 15, 2024 0.4800 0.4936 0.4622 0.4851 283,056 +0.01(+2.13%)
Oct 14, 2024 0.4500 0.5000 0.4500 0.4750 60,347 -0.01(-2.94%)
Oct 11, 2024 0.5743 0.5743 0.4500 0.4894 254,444 -0.02(-3.05%)
Oct 10, 2024 0.4540 0.5240 0.4437 0.5048 850,913 +0.06(+14.70%)
Oct 09, 2024 0.4540 0.4540 0.4124 0.4401 79,030 -0.00(-0.43%)
Oct 08, 2024 0.5000 0.5000 0.4200 0.4420 120,074 -0.03(-5.60%)
Oct 07, 2024 0.4664 0.4800 0.4463 0.4682 159,758 -0.00(-0.38%)
Oct 04, 2024 0.5800 0.5800 0.4556 0.4700 256,307 -0.04(-8.38%)
Oct 03, 2024 0.5800 0.6380 0.5095 0.5130 261,571 +0.00(+0.47%)
Oct 02, 2024 0.5464 0.5464 0.5060 0.5106 5,390 -0.03(-5.44%)
Oct 01, 2024 0.5700 0.5700 0.5378 0.5400 82,081 -0.00(-0.83%)
Sep 30, 2024 0.5512 0.5809 0.4550 0.5445 28,076 +0.05(+10.56%)
Sep 27, 2024 0.5100 0.5200 0.4550 0.4925 40,686 -0.01(-1.50%)
Sep 26, 2024 0.5283 0.5358 0.4966 0.5000 25,617 -0.05(-8.61%)
Sep 25, 2024 0.6294 0.6294 0.5411 0.5471 19,127 +0.02(+4.05%)
Sep 24, 2024 0.5498 0.6294 0.5258 0.5258 5,550 -0.02(-4.50%)
Sep 23, 2024 0.5400 0.5722 0.4986 0.5506 29,696 +0.02(+2.92%)
Sep 20, 2024 0.4576 0.5500 0.4576 0.5350 65,849 +0.10(+22.71%)
Sep 19, 2024 0.4620 0.4620 0.4194 0.4360 35,904 -0.00(-0.30%)
Sep 18, 2024 0.4500 0.4508 0.4048 0.4373 137,266 +0.00(+0.53%)
Sep 17, 2024 0.4688 0.4829 0.4350 0.4350 35,026 -0.03(-5.93%)
Sep 16, 2024 0.4890 0.4890 0.4377 0.4624 57,517 -0.01(-2.41%)
Sep 13, 2024 0.4721 0.4865 0.4481 0.4738 79,023 +0.00(+0.81%)
Sep 12, 2024 0.5031 0.5031 0.4662 0.4700 43,798 +0.01(+1.16%)
Sep 11, 2024 0.5200 0.5300 0.4634 0.4646 60,094 -0.05(-9.87%)
Sep 10, 2024 0.5720 0.5720 0.4242 0.5155 66,406 +0.04(+7.37%)
Sep 09, 2024 0.4816 0.5009 0.4680 0.4801 28,465 -0.01(-2.04%)
Sep 06, 2024 0.5101 0.5191 0.4580 0.4901 70,740 -0.04(-7.09%)
Sep 05, 2024 0.5360 0.5510 0.5000 0.5275 33,678 -0.02(-3.21%)
Sep 04, 2024 0.5734 0.5957 0.5106 0.5450 81,668 -0.05(-8.36%)
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.