Plurilock Security Inc. (PLCKF)
OTCMKTS · Delayed Price · Currency is USD
0.1402
+0.0041 (3.01%)
Dec 4, 2025, 3:17 PM EST
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.01% | 22,249 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 42,158 |
| Dec 2, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.49% | 21,973 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.90% | 169,387 |
| Nov 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.28% | 111,315 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.59% | 55,940 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 36,936 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.09% | 20,808 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.09% | 79,766 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 83,250 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 114,937 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.51% | 30,221 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 49,390 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.83% | 43,466 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.89% | 27,243 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.76% | 121,048 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.57% | 3,812 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 12,023 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.18% | 48,634 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 58,869 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.04% | 38,232 |
| Nov 3, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.70% | 49,656 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.47% | 36,998 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.44% | 25,555 |
| Oct 29, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 18.00% | 77,523 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 26,168 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.49% | 46,544 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -0.55% | 27,884 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 26,969 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.19% | 44,763 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.78% | 105,474 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 12.75% | 212,542 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.60% | 17,166 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.15% | 75,607 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -5.87% | 72,378 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.36% | 207,390 |
| Oct 13, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.44% | 41,336 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.08% | 69,275 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.90% | 22,186 |
| Oct 8, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.07% | 19,723 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.85% | 47,700 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.03% | 30,201 |
| Oct 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.20% | 16,808 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.06% | 58,757 |
| Oct 1, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 10.02% | 9,637 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.69% | 23,115 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.33% | 9,397 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.28% | 19,061 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.05% | 28,345 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.18% | 25,550 |