ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Plurilock Sec Inc (OP:PLCKF)

0.1455 +0.0086 (+6.28%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1290 0.1466 0.1290 0.1455 111,315 +0.01(+6.28%)
Nov 26, 2025 0.1360 0.1443 0.1336 0.1369 55,940 -0.01(-3.59%)
Nov 25, 2025 0.1421 0.1469 0.1360 0.1420 36,936 -0.00(-0.28%)
Nov 24, 2025 0.1355 0.1424 0.1300 0.1424 20,808 +0.01(+5.09%)
Nov 21, 2025 0.1400 0.1403 0.1325 0.1355 79,766 -0.00(-1.09%)
Nov 20, 2025 0.1449 0.1449 0.1370 0.1370 83,250 -0.00(-2.14%)
Nov 19, 2025 0.1370 0.1465 0.1370 0.1400 114,937 +0.00(+0.00%)
Nov 18, 2025 0.1436 0.1436 0.1370 0.1400 30,221 -0.00(-2.51%)
Nov 17, 2025 0.1370 0.1436 0.1370 0.1436 49,390 +0.00(+2.13%)
Nov 14, 2025 0.1370 0.1477 0.1370 0.1406 43,466 -0.00(-2.83%)
Nov 13, 2025 0.1490 0.1585 0.1410 0.1447 27,243 -0.00(-2.89%)
Nov 12, 2025 0.1413 0.1529 0.1370 0.1490 121,048 +0.01(+3.76%)
Nov 11, 2025 0.1383 0.1436 0.1270 0.1436 3,812 +0.00(+2.57%)
Nov 10, 2025 0.1400 0.1425 0.1400 0.1400 12,023 -0.00(-2.10%)
Nov 06, 2025 0.1430 112 -0.00(-3.18%)
Nov 05, 2025 0.1513 0.1513 0.1400 0.1477 58,869 -0.00(-0.34%)
Nov 04, 2025 0.1613 0.1613 0.1482 0.1482 38,232 -0.02(-11.04%)
Nov 03, 2025 0.1683 0.1757 0.1550 0.1666 49,656 -0.01(-3.70%)
Oct 31, 2025 0.1759 0.1759 0.1600 0.1730 36,998 +0.01(+4.47%)
Oct 30, 2025 0.1745 0.1745 0.1655 0.1656 25,555 -0.01(-6.44%)
Oct 29, 2025 0.1550 0.1770 0.1496 0.1770 77,523 +0.03(+18.00%)
Oct 28, 2025 0.1529 0.1529 0.1448 0.1500 26,168 -0.01(-3.23%)
Oct 27, 2025 0.1550 0.1550 0.1469 0.1550 46,544 +0.01(+7.49%)
Oct 24, 2025 0.1338 0.1451 0.1272 0.1442 27,884 -0.00(-0.55%)
Oct 23, 2025 0.1418 0.1524 0.1368 0.1450 26,969 -0.01(-3.33%)
Oct 22, 2025 0.1500 0.1552 0.1422 0.1500 44,763 -0.00(-1.19%)
Oct 21, 2025 0.1550 0.1640 0.1494 0.1518 105,474 -0.00(-0.78%)
Oct 20, 2025 0.1572 0.1600 0.1480 0.1530 212,542 +0.02(+12.75%)
Oct 17, 2025 0.1359 0.1439 0.1357 0.1357 17,166 +0.01(+5.60%)
Oct 16, 2025 0.1280 0.1360 0.1242 0.1285 75,607 -0.00(-1.15%)
Oct 15, 2025 0.1480 0.1480 0.1240 0.1300 72,378 -0.01(-5.87%)
Oct 14, 2025 0.1429 0.1429 0.1233 0.1381 207,390 -0.00(-3.36%)
Oct 13, 2025 0.1400 0.1458 0.1293 0.1429 41,336 +0.01(+7.44%)
Oct 10, 2025 0.1352 0.1410 0.1310 0.1330 69,275 -0.00(-0.08%)
Oct 09, 2025 0.1390 0.1410 0.1331 0.1331 22,186 -0.01(-3.90%)
Oct 08, 2025 0.1406 0.1482 0.1343 0.1385 19,723 -0.00(-1.07%)
Oct 07, 2025 0.1455 0.1455 0.1377 0.1400 47,700 -0.00(-2.85%)
Oct 06, 2025 0.1450 0.1490 0.1400 0.1441 30,201 -0.00(-1.03%)
Oct 03, 2025 0.1350 0.1511 0.1350 0.1456 16,808 +0.01(+6.20%)
Oct 02, 2025 0.1532 0.1532 0.1371 0.1371 58,757 -0.02(-12.06%)
Oct 01, 2025 0.1428 0.1559 0.1293 0.1559 9,637 +0.01(+10.02%)
Sep 30, 2025 0.1512 0.1512 0.1401 0.1417 23,115 -0.01(-7.69%)
Sep 29, 2025 0.1500 0.1558 0.1500 0.1535 9,397 +0.00(+2.33%)
Sep 26, 2025 0.1473 0.1536 0.1473 0.1500 19,061 -0.00(-2.28%)
Sep 25, 2025 0.1517 0.1591 0.1450 0.1535 28,345 +0.00(+1.05%)
Sep 24, 2025 0.1423 0.1535 0.1423 0.1519 25,550 +0.01(+4.18%)
Sep 23, 2025 0.1489 0.1498 0.1390 0.1458 23,589 -0.01(-4.64%)
Sep 22, 2025 0.1420 0.1529 0.1293 0.1529 29,561 +0.01(+4.23%)
Sep 19, 2025 0.1300 0.1467 0.1300 0.1467 96,524 +0.00(+0.00%)
Sep 18, 2025 0.1384 0.1467 0.1380 0.1467 27,241 +0.01(+6.30%)
Sep 17, 2025 0.1380 0.1463 0.1380 0.1380 137,994 -0.00(-0.50%)
Sep 16, 2025 0.1400 0.1430 0.1387 0.1387 26,059 -0.00(-0.93%)
Sep 15, 2025 0.1419 0.1435 0.1382 0.1400 51,135 -0.00(-2.30%)
Sep 12, 2025 0.1400 0.1460 0.1389 0.1433 50,965 +0.01(+3.62%)
Sep 11, 2025 0.1388 0.1400 0.1316 0.1383 158,194 +0.00(+0.66%)
Sep 10, 2025 0.1410 0.1415 0.1338 0.1374 124,788 -0.00(-2.90%)
Sep 09, 2025 0.1453 0.1453 0.1400 0.1415 7,862 +0.00(+3.13%)
Sep 08, 2025 0.1410 0.1410 0.1364 0.1372 9,628 -0.01(-3.92%)
Sep 05, 2025 0.1413 0.1440 0.1405 0.1428 28,255 +0.00(+0.92%)
Sep 04, 2025 0.1490 0.1624 0.1389 0.1415 70,422 -0.03(-15.17%)
Sep 03, 2025 0.1682 0.1800 0.1668 0.1668 16,260 -0.01(-3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.