Plurilock Security Inc. (PLCKF)
OTCMKTS · Delayed Price · Currency is USD
0.0916
-0.0014 (-1.55%)
Mar 24, 2026, 2:20 PM EST
PLCKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | -1.51% | 28,538 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.76% | 41,500 |
| Mar 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -11.53% | 78,800 |
| Mar 19, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 12.42% | 608,204 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.00% | 118,705 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.01% | 46,500 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.46% | 113,600 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.76% | 104,726 |
| Mar 12, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.42% | 52,103 |
| Mar 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.31% | 8,536 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.66% | 2,102 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.05% | 38,530 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.71% | 45,573 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.41% | 43,650 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.61% | 454,374 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.06% | 62,419 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.14% | 20,322 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.06% | 55,963 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.29% | 33,381 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.26% | 17,982 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.92% | 35,957 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.72% | 1,283 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.09% | 69,200 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.25% | 42,722 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.01% | 75,500 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.75% | 7,700 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.49% | 78,851 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.90% | 200,855 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.22% | 44,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.50% | 15,896 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 14,700 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 16,163 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.62% | 138,550 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.25% | 7,385 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.01% | 101,700 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | 95,296 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.63% | 103,764 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.80% | 35,525 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.09% | 65,910 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.45% | 18,231 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.13% | 128,930 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.52% | 556,107 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.67% | 46,933 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.61% | 294,400 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.03% | 112,750 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.95% | 1,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.29% | 11,200 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.21% | 56,750 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.93% | 20,250 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.65% | 19,312 |