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 (%)
Feb 26, 2021 0.4533 0.4900 0.4343 0.4521 28,800 -0.03(-6.36%)
Feb 25, 2021 0.4920 0.4920 0.4828 0.4828 37,000 -0.01(-2.39%)
Feb 24, 2021 0.5236 0.5236 0.4790 0.4946 167,710 +0.02(+4.21%)
Feb 23, 2021 0.5023 0.5399 0.4740 0.4746 20,624 -0.05(-8.73%)
Feb 22, 2021 0.5210 0.5800 0.5200 0.5200 20,025 -0.03(-5.06%)
Feb 19, 2021 0.5400 0.5500 0.5397 0.5477 5,200 -0.00(-0.13%)
Feb 18, 2021 0.5900 0.5900 0.5392 0.5484 29,901 -0.07(-11.55%)
Feb 17, 2021 0.6200 0.6239 0.5855 0.6200 34,133 -0.02(-3.13%)
Feb 16, 2021 0.5560 0.6576 0.5560 0.6400 56,261 +0.05(+8.38%)
Feb 12, 2021 0.5540 0.6315 0.5500 0.5905 36,200 -0.01(-1.88%)
Feb 11, 2021 0.5336 0.6018 0.5319 0.6018 22,075 +0.08(+14.85%)
Feb 10, 2021 0.5840 0.6597 0.5240 0.5240 58,119 -0.10(-16.16%)
Feb 09, 2021 0.5528 0.6250 0.5341 0.6250 23,600 +0.09(+17.06%)
Feb 08, 2021 0.4917 0.5515 0.4917 0.5339 67,685 +0.08(+17.88%)
Feb 05, 2021 0.4535 0.4855 0.4529 0.4529 64,400 +0.01(+3.40%)
Feb 04, 2021 0.4211 0.4404 0.4211 0.4380 31,511 +0.04(+11.31%)
Feb 03, 2021 0.3909 0.4100 0.3900 0.3935 10,609 +0.00(+0.90%)
Feb 02, 2021 0.4300 0.4409 0.3860 0.3900 38,000 -0.02(-5.39%)
Feb 01, 2021 0.4272 0.4272 0.3986 0.4122 19,052 -0.04(-9.15%)
Jan 29, 2021 0.4700 0.5161 0.3467 0.4537 27,800 +0.02(+5.54%)
Jan 28, 2021 0.4499 0.4499 0.4124 0.4299 84,586 -0.04(-8.12%)
Jan 27, 2021 0.4457 0.4679 0.4286 0.4679 39,835 -0.00(-0.17%)
Jan 26, 2021 0.4924 0.5000 0.4500 0.4687 26,281 -0.01(-2.05%)
Jan 25, 2021 0.4726 0.4986 0.4442 0.4785 253,870 +0.05(+11.56%)
Jan 22, 2021 0.4200 0.4294 0.3887 0.4289 17,500 +0.01(+2.93%)
Jan 21, 2021 0.4073 0.4180 0.4073 0.4167 5,115 -0.00(-0.79%)
Jan 20, 2021 0.4145 0.4200 0.4084 0.4200 26,050 +0.03(+7.69%)
Jan 19, 2021 0.4400 0.6600 0.3803 0.3900 40,436 -0.05(-10.51%)
Jan 15, 2021 0.3263 0.4500 0.3263 0.4358 33,600 +0.11(+33.23%)
Jan 14, 2021 0.3165 0.3500 0.3100 0.3271 50,540 +0.03(+9.03%)
Jan 13, 2021 0.3000 0.3146 0.3000 0.3000 8,513 +0.00(+0.00%)
Jan 12, 2021 0.3100 0.3157 0.3000 0.3000 15,673 -0.02(-6.57%)
Jan 11, 2021 0.3220 0.3269 0.3189 0.3211 28,013 -0.00(-0.28%)
Jan 08, 2021 0.3180 0.3220 0.3180 0.3220 1,500 -0.01(-2.10%)
Jan 07, 2021 0.3300 0.3300 0.3126 0.3289 17,500 -0.00(-0.45%)
Jan 06, 2021 0.3262 0.3304 0.3235 0.3304 5,700 +0.00(+0.12%)
Jan 05, 2021 0.3300 0.3300 0.3300 60 +0.00(+0.00%)
Jan 04, 2021 0.3300 0.3300 0.3260 0.3300 4,800 +0.00(+1.23%)
Dec 31, 2020 0.3260 0.3260 0.3260 0 -0.00(-0.31%)
Dec 29, 2020 0.3270 0.3270 0.3270 0 +0.03(+10.66%)
Dec 22, 2020 0.2955 0.2955 0.2955 0 +0.01(+1.90%)
Dec 21, 2020 0.2985 0.2985 0.2900 0.2900 26,150 -0.00(-0.51%)
Dec 18, 2020 0.2917 0.2918 0.2915 0.2915 2,500 -0.01(-2.05%)
Dec 17, 2020 0.2976 0.2976 0.2976 0.2976 21,500 +0.00(+1.26%)
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.