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 (%)
Jul 30, 2021 0.4087 0.4087 0.4087 0.4087 300 -0.01(-2.30%)
Jul 29, 2021 0.4130 0.4244 0.4130 0.4183 2,900 -0.00(-0.57%)
Jul 28, 2021 0.4203 0.4207 0.4203 0.4207 3,300 +0.00(+0.53%)
Jul 27, 2021 0.4500 0.4608 0.4185 0.4185 27,303 -0.03(-6.40%)
Jul 26, 2021 0.4315 0.4471 0.4315 0.4471 16,688 +0.03(+6.28%)
Jul 23, 2021 0.4277 0.4379 0.4203 0.4207 20,544 -0.03(-6.51%)
Jul 22, 2021 0.3960 0.4500 0.3865 0.4500 34,735 +0.08(+21.39%)
Jul 21, 2021 0.3799 0.3799 0.3701 0.3707 5,463 +0.00(+0.00%)
Jul 20, 2021 0.3698 0.3900 0.3622 0.3707 53,081 -0.01(-1.57%)
Jul 19, 2021 0.3766 0.3852 0.3766 0.3766 8,550 -0.03(-7.04%)
Jul 16, 2021 0.4371 0.4371 0.4051 0.4051 8,520 -0.03(-6.03%)
Jul 15, 2021 0.4142 0.4311 0.4142 0.4311 4,896 +0.02(+4.48%)
Jul 14, 2021 0.4126 0.4126 0.4126 0.4126 2,490 -0.02(-4.05%)
Jul 13, 2021 0.4237 0.4300 0.4118 0.4300 16,640 +0.03(+6.44%)
Jul 12, 2021 0.4040 0.4040 0.4040 0.4040 2,948 -0.01(-3.14%)
Jul 09, 2021 0.3949 0.4172 0.3949 0.4171 20,107 +0.01(+1.73%)
Jul 08, 2021 0.4100 0.4198 0.4100 0.4100 6,680 +0.01(+2.53%)
Jul 07, 2021 0.4479 0.4479 0.3781 0.3999 13,468 +0.05(+13.64%)
Jul 02, 2021 0.3519 0.3519 0.3519 0 -0.01(-2.25%)
Jun 30, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 29, 2021 0.3590 0.3715 0.3589 0.3650 21,110 +0.01(+1.53%)
Jun 28, 2021 0.3779 0.3779 0.3590 0.3595 29,504 -0.03(-8.29%)
Jun 25, 2021 0.3920 0.3920 0.3920 0.3920 1,000 -0.00(-0.51%)
Jun 24, 2021 0.3748 0.3940 0.3748 0.3940 18,912 +0.02(+6.26%)
Jun 23, 2021 0.3720 0.3775 0.3700 0.3708 11,065 -0.00(-0.32%)
Jun 22, 2021 0.3802 0.3816 0.3720 0.3720 26,880 -0.01(-3.75%)
Jun 21, 2021 0.3869 0.3974 0.3721 0.3865 32,770 -0.00(-0.10%)
Jun 18, 2021 0.3934 0.4012 0.3839 0.3869 57,177 -0.01(-1.65%)
Jun 17, 2021 0.3974 0.4000 0.3876 0.3934 52,352 -0.00(-1.26%)
Jun 16, 2021 0.4250 0.4250 0.3984 0.3984 8,543 +0.00(+0.13%)
Jun 15, 2021 0.4002 0.4002 0.3979 0.3979 2,800 -0.00(-0.90%)
Jun 14, 2021 0.3985 0.4100 0.3985 0.4015 8,910 -0.01(-2.34%)
Jun 11, 2021 0.4131 0.4200 0.4035 0.4111 9,438 -0.01(-3.07%)
Jun 10, 2021 0.4295 0.4312 0.4212 0.4241 5,239 -0.01(-1.44%)
Jun 09, 2021 0.4175 0.4304 0.4000 0.4303 11,580 +0.00(+0.07%)
Jun 08, 2021 0.4353 0.4353 0.4120 0.4300 22,724 -0.01(-2.49%)
Jun 07, 2021 0.4476 0.4526 0.4410 0.4410 1,595 +0.00(+0.36%)
Jun 04, 2021 0.4415 0.4415 0.4394 0.4394 550 +0.00(+0.41%)
Jun 03, 2021 0.4442 0.4442 0.4376 0.4376 14,580 -0.01(-2.58%)
Jun 02, 2021 0.4800 0.4800 0.4395 0.4492 42,602 -0.01(-1.62%)
Jun 01, 2021 0.4566 0.4566 0.4566 0.4566 300 -0.01(-2.06%)
May 28, 2021 0.4606 0.4662 0.4494 0.4662 7,214 +0.02(+3.99%)
May 27, 2021 0.4617 0.4617 0.4387 0.4483 3,800 -0.01(-1.45%)
May 26, 2021 0.4538 0.4549 0.4500 0.4549 26,000 +0.01(+1.52%)
May 25, 2021 0.4445 0.4484 0.4445 0.4481 1,082 +0.01(+1.84%)
May 24, 2021 0.4400 0.4400 0.4400 0.4400 2,000 -0.02(-3.30%)
May 21, 2021 0.4393 0.4557 0.4393 0.4550 11,650 +0.02(+4.41%)
May 20, 2021 0.4200 0.4358 0.4200 0.4358 11,190 -0.00(-0.93%)
May 18, 2021 0.4399 0.4399 0.4399 0 -0.03(-7.23%)
May 17, 2021 0.4240 0.5279 0.4240 0.4742 7,219 +0.03(+6.44%)
May 14, 2021 0.4277 0.4455 0.4277 0.4455 13,070 +0.03(+7.82%)
May 13, 2021 0.4119 0.4270 0.4119 0.4132 11,465 -0.01(-2.29%)
May 12, 2021 0.4147 0.4229 0.4077 0.4229 3,550 -0.00(-0.38%)
May 11, 2021 0.4249 0.4329 0.4218 0.4245 7,640 +0.00(+0.76%)
May 10, 2021 0.4466 0.4466 0.4213 0.4213 2,544 -0.03(-7.06%)
May 07, 2021 0.4467 0.4533 0.4359 0.4533 8,700 +0.02(+5.42%)
May 06, 2021 0.4209 0.4300 0.4209 0.4300 14,595 +0.01(+2.38%)
May 05, 2021 0.4200 0.4354 0.4200 0.4200 17,000 -0.00(-0.85%)
May 04, 2021 0.4181 0.4250 0.4181 0.4236 19,514 -0.02(-5.28%)
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.