Skip to main content

Plurilock Sec Inc (OP: PLCKF )

0.9200 -0.1033 (-10.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.9506 0.9801 0.8674 0.9200 86,827 -0.10(-10.09%)
Jul 17, 2024 0.9595 1.070 0.9595 1.023 67,944 -0.01(-0.65%)
Jul 16, 2024 1.150 1.150 1.020 1.030 148,560 -0.08(-7.21%)
Jul 15, 2024 0.8879 1.145 0.8879 1.110 171,579 +0.36(+48.97%)
Jul 12, 2024 0.6600 0.7500 0.5656 0.7451 72,318 +0.09(+14.45%)
Jul 11, 2024 0.5857 0.6730 0.5320 0.6510 177,083 +0.12(+21.57%)
Jul 10, 2024 0.4610 0.5537 0.4307 0.5355 121,266 +0.12(+29.54%)
Jul 09, 2024 0.4485 0.4598 0.4134 0.4134 102,672 -0.02(-5.21%)
Jul 08, 2024 0.3769 0.4776 0.3650 0.4361 75,892 +0.07(+17.86%)
Jul 05, 2024 0.3623 0.3920 0.3460 0.3700 247,291 +0.12(+46.53%)
Jul 03, 2024 0.2340 0.2650 0.2340 0.2525 4,705 +0.01(+4.68%)
Jul 02, 2024 0.2510 0.2560 0.2330 0.2412 13,335 +0.01(+4.33%)
Jul 01, 2024 0.2491 0.2491 0.2312 0.2312 1,300 -0.01(-3.26%)
Jun 28, 2024 0.2459 0.2459 0.2201 0.2390 22,050 -0.01(-3.24%)
Jun 27, 2024 0.2560 0.2560 0.2200 0.2470 16,735 +0.00(+1.27%)
Jun 26, 2024 0.2141 0.2439 0.2091 0.2439 4,320 +0.04(+20.86%)
Jun 25, 2024 0.2071 0.2209 0.2018 0.2018 1,858 -0.00(-1.61%)
Jun 24, 2024 0.2001 0.2340 0.1934 0.2051 78,621 -0.00(-1.63%)
Jun 21, 2024 0.2144 0.2144 0.2040 0.2085 10,083 +0.00(+0.05%)
Jun 20, 2024 0.1951 0.2270 0.1950 0.2084 33,707 +0.01(+4.30%)
Jun 18, 2024 0.1902 0.1998 0.1902 0.1998 3,814 -0.01(-3.29%)
Jun 17, 2024 0.2081 0.2310 0.2066 0.2066 9,099 -0.00(-1.62%)
Jun 14, 2024 0.2062 0.2100 0.2000 0.2100 12,581 +0.01(+3.55%)
Jun 13, 2024 0.2283 0.2410 0.2028 0.2028 150,198 -0.04(-15.50%)
Jun 12, 2024 0.2580 0.2580 0.2396 0.2400 10,044 -0.02(-5.99%)
Jun 11, 2024 0.2520 0.2580 0.2390 0.2553 31,029 +0.00(+1.71%)
Jun 10, 2024 0.2620 0.2620 0.2510 0.2510 5,590 +0.00(+0.00%)
Jun 07, 2024 0.2610 0.2610 0.2510 0.2510 17,333 +0.00(+0.08%)
Jun 06, 2024 0.2508 0.2508 0.2508 0.2508 100 +0.00(+0.16%)
Jun 05, 2024 0.2555 0.2810 0.2504 0.2504 8,100 +0.01(+3.05%)
Jun 04, 2024 0.2302 0.2570 0.2302 0.2430 6,823 -0.01(-2.02%)
Jun 03, 2024 0.2345 0.2480 0.2300 0.2480 46,935 +0.02(+7.78%)
May 31, 2024 0.2460 0.2460 0.2300 0.2301 4,157 -0.02(-7.22%)
May 30, 2024 0.2500 0.2500 0.2480 0.2480 3,000 -0.01(-3.31%)
May 29, 2024 0.2506 0.2565 0.2500 0.2565 6,860 +0.01(+2.60%)
May 28, 2024 0.2500 0.2500 0.2500 0.2500 6,233 +0.00(+0.00%)
May 24, 2024 0.2600 0.2600 0.2500 0.2500 9,450 -0.01(-3.85%)
May 23, 2024 0.2744 0.2831 0.2600 0.2600 2,150 -0.03(-9.72%)
May 22, 2024 0.2878 0.2880 0.2878 0.2880 1,000 -0.03(-9.21%)
May 21, 2024 0.2600 0.3172 0.2600 0.3172 3,205 +0.06(+22.00%)
May 20, 2024 0.2600 0.2690 0.2600 0.2600 21,101 +0.00(+0.27%)
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.