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)

0.1370 +0.0004 (+0.29%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.1515 0.1529 0.1433 0.1500 151,506 +0.00(+0.07%)
Dec 31, 2025 0.1526 0.1557 0.1489 0.1499 103,796 -0.00(-1.77%)
Dec 30, 2025 0.1509 0.1555 0.1502 0.1526 49,462 +0.00(+2.14%)
Dec 29, 2025 0.1542 0.1574 0.1489 0.1494 96,271 -0.01(-5.08%)
Dec 26, 2025 0.1550 0.1574 0.1510 0.1574 15,890 -0.00(-1.01%)
Dec 24, 2025 0.1552 0.1600 0.1552 0.1590 8,767 +0.00(+1.60%)
Dec 23, 2025 0.1541 0.1565 0.1510 0.1565 24,383 +0.00(+0.97%)
Dec 22, 2025 0.1580 0.1600 0.1489 0.1550 45,363 +0.00(+1.44%)
Dec 19, 2025 0.1530 0.1588 0.1528 0.1528 44,300 +0.00(+0.33%)
Dec 18, 2025 0.1548 0.1548 0.1523 0.1523 13,594 +0.00(+0.07%)
Dec 17, 2025 0.1500 0.1600 0.1489 0.1522 29,190 +0.00(+1.47%)
Dec 16, 2025 0.1577 0.1582 0.1500 0.1500 128,800 -0.00(-2.60%)
Dec 15, 2025 0.1530 0.1577 0.1521 0.1540 94,500 +0.01(+3.43%)
Dec 12, 2025 0.1496 0.1520 0.1450 0.1489 134,090 +0.00(+2.90%)
Dec 11, 2025 0.1450 0.1502 0.1412 0.1447 27,772 +0.00(+1.40%)
Dec 10, 2025 0.1399 0.1427 0.1399 0.1427 6,047 -0.00(-0.42%)
Dec 09, 2025 0.1415 0.1433 0.1404 0.1433 51,148 -0.00(-0.42%)
Dec 08, 2025 0.1515 0.1520 0.1439 0.1439 55,374 -0.01(-3.49%)
Dec 05, 2025 0.1458 0.1491 0.1446 0.1491 18,494 +0.01(+6.35%)
Dec 04, 2025 0.1434 0.1456 0.1361 0.1402 22,249 +0.00(+3.01%)
Dec 03, 2025 0.1400 0.1450 0.1360 0.1361 42,158 +0.00(+0.07%)
Dec 02, 2025 0.1453 0.1453 0.1270 0.1360 21,973 +0.00(+1.49%)
Dec 01, 2025 0.1356 0.1483 0.1300 0.1340 169,387 -0.01(-7.90%)
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%)
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.