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

Plurilock Sec Inc (OP: PLCKF )

0.2504 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 5, 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 (%)
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%)
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.