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

Plurilock Sec Inc (OP: PLCKF )

0.2345 +0.0044 (+1.91%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 3, 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 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%)
May 03, 2021 0.4598 0.4615 0.4222 0.4472 24,000 -0.01(-2.74%)
Apr 30, 2021 0.4721 0.4721 0.4525 0.4598 15,400 -0.02(-4.17%)
Apr 29, 2021 0.4799 0.4799 0.4732 0.4798 4,559 -0.01(-2.99%)
Apr 28, 2021 0.4913 0.4946 0.4913 0.4946 4,055 +0.01(+1.12%)
Apr 27, 2021 0.4752 0.4891 0.4752 0.4891 7,611 +0.01(+1.87%)
Apr 26, 2021 0.5000 0.5000 0.4731 0.4801 37,628 -0.01(-2.02%)
Apr 23, 2021 0.4919 0.4967 0.4796 0.4900 24,400 -0.01(-2.02%)
Apr 22, 2021 0.4902 0.5001 0.4902 0.5001 1,530 +0.02(+4.01%)
Apr 21, 2021 0.4752 0.4808 0.4500 0.4808 8,500 +0.01(+1.18%)
Apr 20, 2021 0.4947 0.5055 0.4751 0.4752 16,416 -0.04(-6.95%)
Apr 19, 2021 0.5200 0.5200 0.5107 0.5107 5,606 -0.01(-1.79%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 700 -0.01(-1.94%)
Apr 15, 2021 0.5328 0.5421 0.5130 0.5303 39,505 +0.01(+1.18%)
Apr 14, 2021 0.5167 0.5356 0.5167 0.5241 7,800 +0.00(+0.79%)
Apr 13, 2021 0.5225 0.5225 0.5200 0.5200 1,237 -0.01(-1.89%)
Apr 12, 2021 0.5873 0.5899 0.5300 0.5300 6,351 -0.00(-0.30%)
Apr 09, 2021 0.5171 0.5340 0.5171 0.5316 4,900 +0.01(+2.82%)
Apr 08, 2021 0.5011 0.5362 0.5011 0.5170 19,900 -0.01(-1.99%)
Apr 07, 2021 0.5500 0.5500 0.5157 0.5275 7,800 -0.03(-4.56%)
Apr 06, 2021 0.5889 0.5889 0.5300 0.5527 6,772 -0.01(-2.37%)
Apr 05, 2021 0.5550 0.5900 0.5501 0.5661 50,676 +0.03(+5.09%)
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.