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 (%)
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%)
Jun 01, 2022 0.1657 0.1657 0.1550 0.1591 34,446 -0.01(-5.86%)
May 31, 2022 0.1700 0.1748 0.1690 0.1690 16,252 -0.00(-0.59%)
May 27, 2022 0.1724 0.1724 0.1700 0.1700 10,214 +0.00(+0.00%)
May 26, 2022 0.1700 0.1700 0.1700 0.1700 4,990 -0.00(-1.51%)
May 25, 2022 0.1800 0.1800 0.1689 0.1726 36,970 -0.01(-4.11%)
May 24, 2022 0.1800 0.1800 0.1800 0.1800 6,668 +0.00(+0.00%)
May 20, 2022 0.1800 0 -0.02(-9.95%)
May 19, 2022 0.1927 0.2000 0.1927 0.1999 22,000 +0.00(+1.99%)
May 18, 2022 0.1956 0.1960 0.1956 0.1960 22,300 -0.01(-5.81%)
May 17, 2022 0.2920 0.2920 0.2081 0.2081 2,000 -0.00(-0.90%)
May 13, 2022 0.2100 0 +0.01(+5.00%)
May 12, 2022 0.2047 0.2047 0.1998 0.2000 15,230 -0.02(-8.09%)
May 11, 2022 0.2357 0.2420 0.2176 0.2176 26,500 -0.01(-3.12%)
May 10, 2022 0.2317 0.2317 0.2207 0.2246 12,420 -0.01(-2.90%)
May 09, 2022 0.2097 0.2313 0.2097 0.2313 15,300 +0.02(+10.30%)
May 06, 2022 0.2042 0.2097 0.2042 0.2097 2,100 +0.00(+0.82%)
May 04, 2022 0.2080 0 +0.01(+2.67%)
May 03, 2022 0.2026 0.2026 0.2026 0.2026 10,000 -0.00(-1.46%)
May 02, 2022 0.2056 0.2056 0.2056 0.2056 5,000 -0.00(-2.10%)
Apr 29, 2022 0.2124 0.2124 0.2100 0.2100 3,600 +0.00(+0.14%)
Apr 28, 2022 0.2200 0.2200 0.2097 0.2097 5,200 -0.02(-8.83%)
Apr 27, 2022 0.1950 0.2300 0.1875 0.2300 16,600 +0.01(+2.59%)
Apr 25, 2022 0.2242 0 -0.01(-4.19%)
Apr 22, 2022 0.2300 0.2340 0.2236 0.2340 15,490 +0.03(+14.43%)
Apr 21, 2022 0.2043 0.2045 0.2008 0.2045 22,524 -0.03(-12.08%)
Apr 20, 2022 0.2261 0.2326 0.2261 0.2326 22,500 -0.00(-0.77%)
Apr 18, 2022 0.2344 0 -0.00(-1.55%)
Apr 14, 2022 0.2381 0.2381 0.2381 0.2381 1,000 +0.01(+2.90%)
Apr 13, 2022 0.2300 0.2382 0.2300 0.2314 6,837 -0.01(-2.77%)
Apr 12, 2022 0.2433 0.2433 0.2380 0.2380 19,490 -0.00(-0.67%)
Apr 11, 2022 0.2447 0.2481 0.2314 0.2396 56,590 -0.01(-3.50%)
Apr 08, 2022 0.2499 0.2499 0.2483 0.2483 13,605 -0.00(-0.52%)
Apr 07, 2022 0.1750 0.2597 0.1750 0.2496 7,395 -0.00(-1.42%)
Apr 05, 2022 0.2532 0 -0.00(-1.48%)
Apr 04, 2022 0.2585 0.2585 0.2570 0.2570 3,656 -0.00(-1.68%)
Apr 01, 2022 0.2664 0.2664 0.2614 0.2614 3,894 -0.01(-3.26%)
Mar 31, 2022 0.2776 0.2828 0.2699 0.2702 44,524 +0.00(+0.07%)
Mar 30, 2022 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-4.73%)
Mar 29, 2022 0.2731 0.2890 0.2731 0.2834 14,296 +0.00(+0.96%)
Mar 28, 2022 0.2912 0.2912 0.2807 0.2807 4,020 -0.01(-4.85%)
Mar 24, 2022 0.2950 50 -0.01(-4.00%)
Mar 23, 2022 0.3073 0.3073 0.3073 0.3073 3,000 +0.02(+6.19%)
Mar 21, 2022 0.2894 0 +0.01(+1.87%)
Mar 16, 2022 0.2841 0 -0.01(-1.80%)
Mar 15, 2022 0.2893 0.2893 0.2782 0.2893 6,880 -0.01(-1.83%)
Mar 14, 2022 0.2949 0.2949 0.2947 0.2947 10,000 +0.02(+6.08%)
Mar 11, 2022 0.3500 0.3500 0.2778 0.2778 2,000 -0.01(-2.08%)
Mar 10, 2022 0.2848 0.2848 0.2837 0.2837 600 +0.02(+5.94%)
Mar 09, 2022 0.2720 0.2720 0.2664 0.2678 21,500 -0.00(-1.54%)
Mar 08, 2022 0.2720 0.2720 0.2720 0.2720 510 -0.02(-5.62%)
Mar 07, 2022 0.3083 0.3083 0.2881 0.2882 9,985 -0.04(-11.97%)
Mar 04, 2022 0.3274 0.3274 0.3274 0.3274 1,500 -0.01(-2.88%)
Mar 03, 2022 0.3328 0.3371 0.3328 0.3371 4,181 +0.08(+32.35%)
Feb 28, 2022 0.2547 0 -0.00(-1.85%)
Feb 25, 2022 0.2595 0.2595 0.2595 0.2595 200 +0.02(+8.40%)
Feb 24, 2022 0.2404 0.2404 0.2338 0.2394 9,980 -0.01(-5.15%)
Feb 23, 2022 0.2524 0.2524 0.2524 0.2524 1,250 +0.02(+7.40%)
Feb 18, 2022 0.2350 0 -0.00(-1.51%)
Feb 17, 2022 0.2498 0.2500 0.2379 0.2386 8,990 -0.01(-3.28%)
Feb 16, 2022 0.2613 0.2625 0.2467 0.2467 10,490 -0.00(-1.32%)
Feb 15, 2022 0.2599 0.2599 0.2500 0.2500 210 -0.01(-3.92%)
Feb 14, 2022 0.2602 0.2698 0.2600 0.2602 1,117 +0.00(+0.00%)
Feb 11, 2022 0.2558 0.2642 0.2510 0.2602 2,300 -0.01(-3.41%)
Feb 10, 2022 0.2694 0.2694 0.2694 0.2694 140 +0.01(+2.05%)
Feb 09, 2022 0.2633 0.2640 0.2633 0.2640 2,000 +0.00(+0.57%)
Feb 08, 2022 0.2041 0.2656 0.2041 0.2625 6,500 -0.02(-7.51%)
Feb 04, 2022 0.2838 0 -0.01(-2.14%)
Feb 03, 2022 0.2902 0.2902 0.2900 0.2900 7,000 +0.00(+0.62%)
Feb 02, 2022 0.2882 0.2882 0.2882 0.2882 14,000 +0.01(+1.98%)
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.