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 (%)
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%)
Apr 01, 2021 0.4983 0.5649 0.4983 0.5387 26,000 +0.03(+5.63%)
Mar 31, 2021 0.5013 0.5409 0.5013 0.5100 16,300 +0.07(+16.46%)
Mar 26, 2021 0.4379 0.4379 0.4379 0 -0.01(-1.37%)
Mar 25, 2021 0.4500 0.4527 0.4313 0.4440 9,542 -0.01(-1.53%)
Mar 24, 2021 0.4448 0.4538 0.4400 0.4509 49,520 +0.01(+1.28%)
Mar 23, 2021 0.4942 0.5556 0.4452 0.4452 18,951 -0.05(-10.78%)
Mar 22, 2021 0.5103 0.5300 0.4900 0.4990 6,487 -0.02(-3.93%)
Mar 19, 2021 0.5116 0.5282 0.4800 0.5194 15,800 +0.01(+1.54%)
Mar 18, 2021 0.5110 0.5425 0.5000 0.5115 33,661 +0.00(+0.35%)
Mar 17, 2021 0.5179 0.5200 0.5000 0.5097 26,390 -0.03(-4.91%)
Mar 16, 2021 0.5666 0.5849 0.5360 0.5360 33,918 -0.02(-3.67%)
Mar 15, 2021 0.5470 0.5900 0.5402 0.5564 24,876 +0.01(+2.45%)
Mar 12, 2021 0.5199 0.5431 0.5008 0.5431 37,600 +0.03(+6.32%)
Mar 11, 2021 0.5118 0.5150 0.4983 0.5108 11,559 +0.01(+1.15%)
Mar 10, 2021 0.4712 0.5050 0.4676 0.5050 5,850 +0.05(+10.02%)
Mar 09, 2021 0.4109 0.4704 0.4101 0.4590 25,285 +0.04(+8.64%)
Mar 08, 2021 0.4400 0.4400 0.4149 0.4225 25,314 +0.00(+0.69%)
Mar 05, 2021 0.4039 0.4196 0.3819 0.4196 9,200 -0.01(-2.51%)
Mar 04, 2021 0.4751 0.4793 0.4100 0.4304 16,600 -0.06(-12.02%)
Mar 03, 2021 0.5031 0.5262 0.4892 0.4892 4,105 -0.03(-6.46%)
Mar 02, 2021 0.5523 0.5580 0.5230 0.5230 6,013 +0.01(+2.27%)
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.