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

Plurilock Sec Inc (OP: PLCKF )

0.5350 +0.0990 (+22.71%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 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%)
Sep 03, 2024 0.7002 0.7800 0.5828 0.5947 96,379 -0.10(-14.90%)
Aug 30, 2024 0.7643 0.7643 0.6114 0.6988 68,159 +0.00(+0.55%)
Aug 29, 2024 0.5750 0.6950 0.5750 0.6950 221,316 +0.11(+19.05%)
Aug 28, 2024 0.5400 0.6333 0.5343 0.5838 348,932 +0.05(+10.25%)
Aug 27, 2024 0.5600 0.5751 0.4477 0.5295 413,415 -0.04(-7.11%)
Aug 26, 2024 0.5901 0.7140 0.5200 0.5700 522,787 -0.04(-6.71%)
Aug 23, 2024 0.8999 0.8999 0.5876 0.6110 207,251 -0.22(-26.57%)
Aug 22, 2024 1.240 1.300 0.8232 0.8321 216,784 -0.39(-31.80%)
Aug 21, 2024 1.360 1.376 1.220 1.220 46,707 -0.22(-15.28%)
Aug 20, 2024 1.680 1.795 1.250 1.440 180,722 -0.42(-22.58%)
Aug 19, 2024 1.500 2.000 1.417 1.860 167,035 +0.39(+26.53%)
Aug 16, 2024 1.170 1.470 1.079 1.470 103,353 +0.41(+38.68%)
Aug 15, 2024 0.9895 1.060 0.9599 1.060 40,799 +0.03(+2.91%)
Aug 14, 2024 0.8900 1.030 0.8900 1.030 13,554 +0.10(+10.75%)
Aug 13, 2024 0.8910 1.010 0.8733 0.9300 214,360 -0.06(-6.06%)
Aug 12, 2024 0.8772 1.003 0.8772 0.9900 44,062 +0.13(+14.89%)
Aug 09, 2024 0.8000 0.9331 0.8000 0.8617 19,226 +0.06(+7.94%)
Aug 08, 2024 0.7741 0.8101 0.7741 0.7983 13,553 +0.07(+9.01%)
Aug 07, 2024 0.7535 0.7964 0.7323 0.7323 14,251 +0.01(+1.24%)
Aug 06, 2024 0.7681 0.7800 0.7233 0.7233 32,863 -0.11(-13.12%)
Aug 05, 2024 0.7800 0.8700 0.7000 0.8325 82,817 +0.06(+8.40%)
Aug 02, 2024 0.7535 0.7795 0.7396 0.7680 39,247 +0.01(+1.05%)
Aug 01, 2024 0.8000 0.8000 0.7033 0.7600 22,585 -0.01(-1.76%)
Jul 31, 2024 0.6600 0.7740 0.6600 0.7736 24,678 +0.11(+17.21%)
Jul 30, 2024 0.7196 0.7247 0.6500 0.6600 31,608 -0.06(-8.97%)
Jul 29, 2024 0.8349 0.8500 0.7250 0.7250 11,297 -0.09(-10.52%)
Jul 26, 2024 0.7913 0.8400 0.7900 0.8102 8,554 +0.06(+8.10%)
Jul 25, 2024 0.6700 0.7800 0.6700 0.7495 69,015 -0.00(-0.07%)
Jul 24, 2024 0.9039 0.9210 0.7087 0.7500 53,937 -0.16(-17.85%)
Jul 23, 2024 0.8818 0.9664 0.8675 0.9130 17,271 -0.02(-1.64%)
Jul 22, 2024 1.010 1.010 0.9195 0.9282 104,799 -0.08(-8.10%)
Jul 19, 2024 1.020 1.020 0.9100 1.010 67,960 +0.09(+9.78%)
Jul 18, 2024 0.9506 0.9801 0.8674 0.9200 86,827 -0.10(-10.09%)
Jul 17, 2024 0.9595 1.070 0.9595 1.023 67,944 -0.01(-0.65%)
Jul 16, 2024 1.150 1.150 1.020 1.030 148,560 -0.08(-7.21%)
Jul 15, 2024 0.8879 1.145 0.8879 1.110 171,579 +0.36(+48.97%)
Jul 12, 2024 0.6600 0.7500 0.5656 0.7451 72,318 +0.09(+14.45%)
Jul 11, 2024 0.5857 0.6730 0.5320 0.6510 177,083 +0.12(+21.57%)
Jul 10, 2024 0.4610 0.5537 0.4307 0.5355 121,266 +0.12(+29.54%)
Jul 09, 2024 0.4485 0.4598 0.4134 0.4134 102,672 -0.02(-5.21%)
Jul 08, 2024 0.3769 0.4776 0.3650 0.4361 75,892 +0.07(+17.86%)
Jul 05, 2024 0.3623 0.3920 0.3460 0.3700 247,291 +0.12(+46.53%)
Jul 03, 2024 0.2340 0.2650 0.2340 0.2525 4,705 +0.01(+4.68%)
Jul 02, 2024 0.2510 0.2560 0.2330 0.2412 13,335 +0.01(+4.33%)
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.