Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Plurilock Sec Inc (OP: PLCKF ) 0.3500 +0.0013 (+0.37%) Streaming Delayed Price Updated: 3:30 PM EDT, Oct 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2024 0.3450 0.3795 0.3100 0.3500 43,052 +0.00(+0.37%) Oct 30, 2024 0.3777 0.3901 0.3450 0.3487 189,524 -0.04(-10.57%) Oct 29, 2024 0.4100 0.4100 0.3807 0.3899 82,111 -0.02(-3.85%) Oct 28, 2024 0.4028 0.4300 0.3900 0.4055 304,968 -0.01(-2.41%) Oct 25, 2024 0.4125 0.4606 0.4030 0.4155 114,738 -0.01(-1.47%) Oct 24, 2024 0.4304 0.4390 0.4217 0.4217 19,265 -0.01(-1.33%) Oct 23, 2024 0.4390 0.4390 0.3900 0.4274 86,987 +0.01(+1.76%) Oct 22, 2024 0.4235 0.4300 0.4170 0.4200 43,033 -0.00(-0.62%) Oct 21, 2024 0.4173 0.4601 0.3900 0.4226 136,815 +0.02(+5.07%) Oct 18, 2024 0.4150 0.4330 0.3990 0.4022 146,902 -0.02(-5.48%) Oct 17, 2024 0.4597 0.4600 0.4096 0.4255 72,409 -0.03(-7.50%) Oct 16, 2024 0.5000 0.5000 0.4584 0.4600 157,921 -0.03(-5.17%) Oct 15, 2024 0.4800 0.4936 0.4622 0.4851 283,056 +0.01(+2.13%) Oct 14, 2024 0.4500 0.5000 0.4500 0.4750 60,347 -0.01(-2.94%) Oct 11, 2024 0.5743 0.5743 0.4500 0.4894 254,444 -0.02(-3.05%) Oct 10, 2024 0.4540 0.5240 0.4437 0.5048 850,913 +0.06(+14.70%) Oct 09, 2024 0.4540 0.4540 0.4124 0.4401 79,030 -0.00(-0.43%) Oct 08, 2024 0.5000 0.5000 0.4200 0.4420 120,074 -0.03(-5.60%) Oct 07, 2024 0.4664 0.4800 0.4463 0.4682 159,758 -0.00(-0.38%) Oct 04, 2024 0.5800 0.5800 0.4556 0.4700 256,307 -0.04(-8.38%) Oct 03, 2024 0.5800 0.6380 0.5095 0.5130 261,571 +0.00(+0.47%) Oct 02, 2024 0.5464 0.5464 0.5060 0.5106 5,390 -0.03(-5.44%) Oct 01, 2024 0.5700 0.5700 0.5378 0.5400 82,081 -0.00(-0.83%) Sep 30, 2024 0.5512 0.5809 0.4550 0.5445 28,076 +0.05(+10.56%) Sep 27, 2024 0.5100 0.5200 0.4550 0.4925 40,686 -0.01(-1.50%) Sep 26, 2024 0.5283 0.5358 0.4966 0.5000 25,617 -0.05(-8.61%) Sep 25, 2024 0.6294 0.6294 0.5411 0.5471 19,127 +0.02(+4.05%) Sep 24, 2024 0.5498 0.6294 0.5258 0.5258 5,550 -0.02(-4.50%) Sep 23, 2024 0.5400 0.5722 0.4986 0.5506 29,696 +0.02(+2.92%) Sep 20, 2024 0.4576 0.5500 0.4576 0.5350 65,849 +0.10(+22.71%) Sep 19, 2024 0.4620 0.4620 0.4194 0.4360 35,904 -0.00(-0.30%) Sep 18, 2024 0.4500 0.4508 0.4048 0.4373 137,266 +0.00(+0.53%) Sep 17, 2024 0.4688 0.4829 0.4350 0.4350 35,026 -0.03(-5.93%) Sep 16, 2024 0.4890 0.4890 0.4377 0.4624 57,517 -0.01(-2.41%) Sep 13, 2024 0.4721 0.4865 0.4481 0.4738 79,023 +0.00(+0.81%) Sep 12, 2024 0.5031 0.5031 0.4662 0.4700 43,798 +0.01(+1.16%) Sep 11, 2024 0.5200 0.5300 0.4634 0.4646 60,094 -0.05(-9.87%) Sep 10, 2024 0.5720 0.5720 0.4242 0.5155 66,406 +0.04(+7.37%) Sep 09, 2024 0.4816 0.5009 0.4680 0.4801 28,465 -0.01(-2.04%) Sep 06, 2024 0.5101 0.5191 0.4580 0.4901 70,740 -0.04(-7.09%) Sep 05, 2024 0.5360 0.5510 0.5000 0.5275 33,678 -0.02(-3.21%) Sep 04, 2024 0.5734 0.5957 0.5106 0.5450 81,668 -0.05(-8.36%) Sep 03, 2024 0.7002 0.7800 0.5828 0.5947 96,379 -0.10(-14.90%) Aug 30, 2024 0.7643 0.7643 0.6114 0.6988 68,159 +0.00(+0.55%) Aug 29, 2024 0.5750 0.6950 0.5750 0.6950 221,316 +0.11(+19.05%) Aug 28, 2024 0.5400 0.6333 0.5343 0.5838 348,932 +0.05(+10.25%) Aug 27, 2024 0.5600 0.5751 0.4477 0.5295 413,415 -0.04(-7.11%) Aug 26, 2024 0.5901 0.7140 0.5200 0.5700 522,787 -0.04(-6.71%) Aug 23, 2024 0.8999 0.8999 0.5876 0.6110 207,251 -0.22(-26.57%) Aug 22, 2024 1.240 1.300 0.8232 0.8321 216,784 -0.39(-31.80%) Aug 21, 2024 1.360 1.376 1.220 1.220 46,707 -0.22(-15.28%) Aug 20, 2024 1.680 1.795 1.250 1.440 180,722 -0.42(-22.58%) Aug 19, 2024 1.500 2.000 1.417 1.860 167,035 +0.39(+26.53%) Aug 16, 2024 1.170 1.470 1.079 1.470 103,353 +0.41(+38.68%) Aug 15, 2024 0.9895 1.060 0.9599 1.060 40,799 +0.03(+2.91%) Aug 14, 2024 0.8900 1.030 0.8900 1.030 13,554 +0.10(+10.75%) Aug 13, 2024 0.8910 1.010 0.8733 0.9300 214,360 -0.06(-6.06%) Aug 12, 2024 0.8772 1.003 0.8772 0.9900 44,062 +0.13(+14.89%) Aug 09, 2024 0.8000 0.9331 0.8000 0.8617 19,226 +0.06(+7.94%) Aug 08, 2024 0.7741 0.8101 0.7741 0.7983 13,553 +0.07(+9.01%) Aug 07, 2024 0.7535 0.7964 0.7323 0.7323 14,251 +0.01(+1.24%) Aug 06, 2024 0.7681 0.7800 0.7233 0.7233 32,863 -0.11(-13.12%) Aug 05, 2024 0.7800 0.8700 0.7000 0.8325 82,817 +0.06(+8.40%) Aug 02, 2024 0.7535 0.7795 0.7396 0.7680 39,247 +0.01(+1.05%) 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.