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 (%)
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%)
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.