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

Historical Prices

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.