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

Plurilock Sec Inc (OP: PLCKF )

0.0209 UNCHANGED
Last Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
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.