Plurilock Security Inc. (PLCKF)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
-0.0004 (-0.23%)
Apr 24, 2025, 4:00 PM EDT
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.81% | 43,054 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.32% | 58,968 |
| Apr 23, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 5.11% | 43,665 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.56% | 8,061 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -4.95% | 344,272 |
| Apr 17, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 17.24% | 99,340 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -14.11% | 93,895 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.72% | 111,057 |
| Apr 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.41% | 4,845 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.95% | 51,972 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 33,703 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.19% | 81,958 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -1.54% | 53,209 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.09% | 21,752 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.72% | 134,530 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.44% | 68,561 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.38% | 51,201 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.23% | 2,911 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.03% | 34,344 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 22,532 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 46,869 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 53,898 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 4.01% | 59,492 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.90% | 44,516 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 31,801 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -8.38% | 62,670 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 7.57% | 103,076 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.85% | 52,428 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.30% | 35,646 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.74% | 118,790 |
| Mar 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 22,328 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.79% | 42,457 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -0.10% | 84,143 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.73% | 77,084 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.29% | 77,722 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.97% | 49,809 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.38% | 26,091 |
| Mar 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.50% | 44,305 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.08% | 17,967 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -3.86% | 51,618 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.19% | 24,203 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 1.24% | 72,948 |
| Feb 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -7.52% | 142,045 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.11% | 86,221 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -8.17% | 162,527 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.89% | 127,227 |
| Feb 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.67% | 127,526 |
| Feb 18, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 7.89% | 105,043 |
| Feb 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.70% | 28,709 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 6.48% | 206,367 |