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

Plurilock Sec Inc (OP: PLCKF )

0.2522 -0.0124 (-4.69%)
Streaming Delayed Price Updated: 3:17 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2605 0.2674 0.2500 0.2522 28,709 -0.01(-4.69%)
Feb 13, 2025 0.2750 0.2750 0.2461 0.2646 206,367 +0.02(+6.48%)
Feb 12, 2025 0.2490 0.2575 0.2450 0.2485 186,515 +0.01(+2.47%)
Feb 11, 2025 0.2547 0.2547 0.2332 0.2425 139,554 -0.01(-2.41%)
Feb 10, 2025 0.2593 0.2700 0.2430 0.2485 74,416 -0.02(-5.69%)
Feb 07, 2025 0.2737 0.2776 0.2630 0.2635 29,187 +0.00(+0.42%)
Feb 06, 2025 0.2702 0.2726 0.2532 0.2624 64,241 -0.01(-3.67%)
Feb 05, 2025 0.2759 0.2759 0.2721 0.2724 7,007 +0.01(+2.29%)
Feb 04, 2025 0.2700 0.2700 0.2663 0.2663 21,888 +0.01(+2.42%)
Feb 03, 2025 0.2600 0.2820 0.2550 0.2600 54,062 -0.01(-4.94%)
Jan 31, 2025 0.2680 0.2780 0.2680 0.2735 21,553 -0.00(-1.51%)
Jan 30, 2025 0.2875 0.2875 0.2777 0.2777 22,621 -0.01(-1.87%)
Jan 29, 2025 0.2930 0.2930 0.2796 0.2830 36,846 -0.01(-3.41%)
Jan 28, 2025 0.2742 0.2930 0.2634 0.2930 25,732 +0.03(+11.45%)
Jan 27, 2025 0.2710 0.2723 0.2629 0.2629 56,410 -0.01(-3.17%)
Jan 24, 2025 0.2910 0.2910 0.2688 0.2715 36,193 +0.00(+0.70%)
Jan 23, 2025 0.2734 0.2734 0.2652 0.2696 4,618 +0.00(+0.22%)
Jan 22, 2025 0.3064 0.3064 0.2628 0.2690 72,649 -0.01(-3.76%)
Jan 21, 2025 0.3064 0.3064 0.2700 0.2795 289,889 +0.01(+4.53%)
Jan 17, 2025 0.2640 0.2685 0.2601 0.2674 28,661 +0.00(+1.02%)
Jan 16, 2025 0.2578 0.2734 0.2578 0.2647 97,148 -0.01(-2.83%)
Jan 15, 2025 0.2828 0.2900 0.2656 0.2724 75,495 -0.01(-2.19%)
Jan 14, 2025 0.2605 0.2850 0.2605 0.2785 159,498 +0.02(+5.89%)
Jan 13, 2025 0.2757 0.3056 0.2500 0.2630 341,232 -0.04(-13.80%)
Jan 10, 2025 0.2967 0.3135 0.2967 0.3051 113,556 +0.02(+5.21%)
Jan 08, 2025 0.3290 0.3290 0.2900 0.2900 52,056 -0.03(-8.52%)
Jan 07, 2025 0.3300 0.3300 0.3128 0.3170 71,880 -0.02(-5.09%)
Jan 06, 2025 0.3610 0.3610 0.3300 0.3340 105,927 -0.01(-4.24%)
Jan 03, 2025 0.3850 0.3850 0.3348 0.3488 124,786 +0.01(+1.99%)
Jan 02, 2025 0.3139 0.3500 0.3100 0.3420 141,756 +0.03(+8.64%)
Dec 31, 2024 0.3148 0 +0.02(+7.00%)
Dec 30, 2024 0.3079 0.3100 0.2900 0.2942 17,280 -0.01(-3.10%)
Dec 27, 2024 0.3050 0.3090 0.3000 0.3036 148,166 -0.00(-0.46%)
Dec 26, 2024 0.3500 0.3500 0.3000 0.3050 21,158 -0.02(-4.69%)
Dec 24, 2024 0.3000 0.3200 0.2931 0.3200 19,203 +0.03(+10.34%)
Dec 23, 2024 0.2700 0.3005 0.2700 0.2900 63,333 +0.00(+1.05%)
Dec 20, 2024 0.3041 0.3041 0.2795 0.2870 5,117 -0.00(-1.24%)
Dec 19, 2024 0.2735 0.2906 0.2700 0.2906 28,963 +0.02(+7.63%)
Dec 18, 2024 0.2700 0.2843 0.2692 0.2700 317,355 -0.00(-1.60%)
Dec 17, 2024 0.2764 0.2764 0.2604 0.2744 94,128 -0.00(-0.72%)
Dec 16, 2024 0.2799 0.2853 0.2764 0.2764 51,448 -0.01(-3.09%)
Dec 13, 2024 0.3310 0.3310 0.2771 0.2852 45,171 -0.01(-3.62%)
Dec 12, 2024 0.3325 0.3350 0.2900 0.2959 81,872 -0.03(-8.62%)
Dec 11, 2024 0.2963 0.3238 0.2953 0.3238 50,941 +0.04(+12.43%)
Dec 10, 2024 0.2950 0.2970 0.2808 0.2880 88,929 -0.01(-4.00%)
Dec 09, 2024 0.3123 0.3123 0.2847 0.3000 76,749 +0.02(+5.37%)
Dec 06, 2024 0.2516 0.3024 0.2516 0.2847 153,535 +0.02(+7.52%)
Dec 05, 2024 0.2604 0.2700 0.2501 0.2648 112,131 +0.00(+0.19%)
Dec 04, 2024 0.2734 0.2734 0.2600 0.2643 93,654 -0.00(-0.60%)
Dec 03, 2024 0.2980 0.2980 0.2600 0.2659 134,143 -0.02(-7.71%)
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 following
Privacy Policy and Terms and Conditions.