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)

0.1031 -0.0026 (-2.46%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.1064 0.1102 0.1008 0.1057 104,726 -0.00(-2.76%)
Mar 12, 2026 0.0940 0.1107 0.0940 0.1087 52,103 +0.01(+14.42%)
Mar 11, 2026 0.0948 0.0983 0.0934 0.0950 8,536 -0.00(-0.31%)
Mar 10, 2026 0.0943 0.0970 0.0943 0.0953 2,102 -0.00(-2.66%)
Mar 09, 2026 0.0928 0.0979 0.0928 0.0979 38,530 +0.00(+3.05%)
Mar 06, 2026 0.0950 0.0950 0.0928 0.0950 45,573 +0.00(+1.71%)
Mar 05, 2026 0.0993 0.0993 0.0880 0.0934 43,650 -0.01(-6.41%)
Mar 04, 2026 0.1101 0.1150 0.0970 0.0998 454,374 -0.01(-12.61%)
Mar 03, 2026 0.1137 0.1174 0.1125 0.1142 62,419 -0.00(-3.06%)
Mar 02, 2026 0.1200 0.1221 0.1173 0.1178 20,322 -0.01(-6.14%)
Feb 26, 2026 0.1255 31 +0.00(+4.06%)
Feb 25, 2026 0.1275 0.1286 0.1200 0.1206 33,381 -0.01(-4.29%)
Feb 24, 2026 0.1330 0.1330 0.1260 0.1260 17,982 -0.01(-5.26%)
Feb 23, 2026 0.1330 0.1330 0.1270 0.1330 35,957 -0.00(-2.92%)
Feb 20, 2026 0.1362 0.1395 0.1362 0.1370 1,283 -0.00(-1.72%)
Feb 19, 2026 0.1350 0.1394 0.1340 0.1394 69,200 +0.00(+1.09%)
Feb 18, 2026 0.1500 0.1500 0.1379 0.1379 42,722 +0.00(+1.25%)
Feb 17, 2026 0.1390 0.1482 0.1330 0.1362 75,500 -0.00(-2.01%)
Feb 13, 2026 0.1355 0.1390 0.1342 0.1390 7,700 +0.01(+7.75%)
Feb 12, 2026 0.1285 0.1390 0.1270 0.1290 78,851 -0.00(-2.49%)
Feb 11, 2026 0.1350 0.1350 0.1310 0.1323 200,855 -0.01(-5.90%)
Feb 10, 2026 0.1250 0.1409 0.1250 0.1406 44,000 +0.00(+1.22%)
Feb 09, 2026 0.1396 0.1396 0.1376 0.1389 15,896 -0.00(-0.50%)
Feb 06, 2026 0.1413 0.1442 0.1396 0.1396 14,700 -0.00(-0.07%)
Feb 05, 2026 0.1389 0.1397 0.1370 0.1397 16,163 -0.00(-0.14%)
Feb 04, 2026 0.1384 0.1450 0.1366 0.1399 138,550 -0.00(-1.62%)
Feb 03, 2026 0.1297 0.1422 0.1297 0.1422 7,385 +0.01(+4.25%)
Feb 02, 2026 0.1365 0.1369 0.1310 0.1364 101,700 -0.00(-2.01%)
Jan 30, 2026 0.1400 0.1400 0.1351 0.1392 95,296 +0.00(+0.14%)
Jan 29, 2026 0.1315 0.1418 0.1315 0.1390 103,764 -0.00(-1.63%)
Jan 28, 2026 0.1415 0.1500 0.1355 0.1413 35,525 -0.01(-5.80%)
Jan 27, 2026 0.1460 0.1500 0.1454 0.1500 65,910 +0.00(+3.09%)
Jan 26, 2026 0.1395 0.1455 0.1395 0.1455 18,231 +0.01(+4.45%)
Jan 23, 2026 0.1465 0.1500 0.1365 0.1393 128,930 -0.01(-6.13%)
Jan 22, 2026 0.1377 0.1486 0.1334 0.1484 556,107 +0.01(+9.52%)
Jan 21, 2026 0.1337 0.1400 0.1328 0.1355 46,933 -0.00(-1.67%)
Jan 20, 2026 0.1367 0.1415 0.1367 0.1378 294,400 +0.00(+2.61%)
Jan 16, 2026 0.1290 0.1380 0.1288 0.1343 112,750 -0.00(-1.03%)
Jan 15, 2026 0.1357 0.1357 0.1357 0.1357 1,000 -0.00(-0.95%)
Jan 14, 2026 0.1357 0.1373 0.1357 0.1370 11,200 +0.00(+0.29%)
Jan 13, 2026 0.1352 0.1394 0.1352 0.1366 56,750 -0.01(-4.21%)
Jan 12, 2026 0.1465 0.1465 0.1426 0.1426 20,250 -0.00(-2.93%)
Jan 09, 2026 0.1460 0.1532 0.1380 0.1469 19,312 -0.00(-2.65%)
Jan 08, 2026 0.1523 0.1530 0.1463 0.1509 51,440 +0.00(+0.47%)
Jan 07, 2026 0.1440 0.1590 0.1430 0.1502 64,365 -0.00(-1.83%)
Jan 06, 2026 0.1530 0.1597 0.1530 0.1530 9,580 +0.00(+0.99%)
Jan 05, 2026 0.1513 0.1515 0.1490 0.1515 2,325 +0.00(+1.00%)
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.