Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plurilock Sec Inc (OP: PLCKF )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 3:02 PM EDT, Aug 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.8000 0.8000 0.7033 0.7600 22,585 -0.01(-1.76%)
Jul 31, 2024 0.6600 0.7740 0.6600 0.7736 24,678 +0.11(+17.21%)
Jul 30, 2024 0.7196 0.7247 0.6500 0.6600 31,608 -0.06(-8.97%)
Jul 29, 2024 0.8349 0.8500 0.7250 0.7250 11,297 -0.09(-10.52%)
Jul 26, 2024 0.7913 0.8400 0.7900 0.8102 8,554 +0.06(+8.10%)
Jul 25, 2024 0.6700 0.7800 0.6700 0.7495 69,015 -0.00(-0.07%)
Jul 24, 2024 0.9039 0.9210 0.7087 0.7500 53,937 -0.16(-17.85%)
Jul 23, 2024 0.8818 0.9664 0.8675 0.9130 17,271 -0.02(-1.64%)
Jul 22, 2024 1.010 1.010 0.9195 0.9282 104,799 -0.08(-8.10%)
Jul 19, 2024 1.020 1.020 0.9100 1.010 67,960 +0.09(+9.78%)
Jul 18, 2024 0.9506 0.9801 0.8674 0.9200 86,827 -0.10(-10.09%)
Jul 17, 2024 0.9595 1.070 0.9595 1.023 67,944 -0.01(-0.65%)
Jul 16, 2024 1.150 1.150 1.020 1.030 148,560 -0.08(-7.21%)
Jul 15, 2024 0.8879 1.145 0.8879 1.110 171,579 +0.36(+48.97%)
Jul 12, 2024 0.6600 0.7500 0.5656 0.7451 72,318 +0.09(+14.45%)
Jul 11, 2024 0.5857 0.6730 0.5320 0.6510 177,083 +0.12(+21.57%)
Jul 10, 2024 0.4610 0.5537 0.4307 0.5355 121,266 +0.12(+29.54%)
Jul 09, 2024 0.4485 0.4598 0.4134 0.4134 102,672 -0.02(-5.21%)
Jul 08, 2024 0.3769 0.4776 0.3650 0.4361 75,892 +0.07(+17.86%)
Jul 05, 2024 0.3623 0.3920 0.3460 0.3700 247,291 +0.12(+46.53%)
Jul 03, 2024 0.2340 0.2650 0.2340 0.2525 4,705 +0.01(+4.68%)
Jul 02, 2024 0.2510 0.2560 0.2330 0.2412 13,335 +0.01(+4.33%)
Jul 01, 2024 0.2491 0.2491 0.2312 0.2312 1,300 -0.01(-3.26%)
Jun 28, 2024 0.2459 0.2459 0.2201 0.2390 22,050 -0.01(-3.24%)
Jun 27, 2024 0.2560 0.2560 0.2200 0.2470 16,735 +0.00(+1.27%)
Jun 26, 2024 0.2141 0.2439 0.2091 0.2439 4,320 +0.04(+20.86%)
Jun 25, 2024 0.2071 0.2209 0.2018 0.2018 1,858 -0.00(-1.61%)
Jun 24, 2024 0.2001 0.2340 0.1934 0.2051 78,621 -0.00(-1.63%)
Jun 21, 2024 0.2144 0.2144 0.2040 0.2085 10,083 +0.00(+0.05%)
Jun 20, 2024 0.1951 0.2270 0.1950 0.2084 33,707 +0.01(+4.30%)
Jun 18, 2024 0.1902 0.1998 0.1902 0.1998 3,814 -0.01(-3.29%)
Jun 17, 2024 0.2081 0.2310 0.2066 0.2066 9,099 -0.00(-1.62%)
Jun 14, 2024 0.2062 0.2100 0.2000 0.2100 12,581 +0.01(+3.55%)
Jun 13, 2024 0.2283 0.2410 0.2028 0.2028 150,198 -0.04(-15.50%)
Jun 12, 2024 0.2580 0.2580 0.2396 0.2400 10,044 -0.02(-5.99%)
Jun 11, 2024 0.2520 0.2580 0.2390 0.2553 31,029 +0.00(+1.71%)
Jun 10, 2024 0.2620 0.2620 0.2510 0.2510 5,590 +0.00(+0.00%)
Jun 07, 2024 0.2610 0.2610 0.2510 0.2510 17,333 +0.00(+0.08%)
Jun 06, 2024 0.2508 0.2508 0.2508 0.2508 100 +0.00(+0.16%)
Jun 05, 2024 0.2555 0.2810 0.2504 0.2504 8,100 +0.01(+3.05%)
Jun 04, 2024 0.2302 0.2570 0.2302 0.2430 6,823 -0.01(-2.02%)
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.