Plurilock Security Inc. (PLCKF)
OTCMKTS
· Delayed Price · Currency is USD
0.420
-0.019 (-4.33%)
Oct 25, 2024, 2:35 PM EDT
Plurilock Security Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.71% | 5,331 |
Oct 23, 2024 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | 1.76% | 87,000 |
Oct 22, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.62% | 43,033 |
Oct 21, 2024 | 0.41 | 0.46 | 0.39 | 0.42 | 0.42 | 5.07% | 136,815 |
Oct 18, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -5.48% | 146,902 |
Oct 17, 2024 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -7.50% | 72,409 |
Oct 16, 2024 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -5.17% | 157,921 |
Oct 15, 2024 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 2.13% | 283,100 |
Oct 14, 2024 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | -2.94% | 60,347 |
Oct 11, 2024 | 0.57 | 0.57 | 0.45 | 0.49 | 0.49 | -3.05% | 254,444 |
Oct 10, 2024 | 0.45 | 0.52 | 0.44 | 0.50 | 0.50 | 14.70% | 850,913 |
Oct 9, 2024 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -0.43% | 79,030 |
Oct 8, 2024 | 0.50 | 0.50 | 0.42 | 0.44 | 0.44 | -5.60% | 120,100 |
Oct 7, 2024 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -0.38% | 159,800 |
Oct 4, 2024 | 0.58 | 0.58 | 0.46 | 0.47 | 0.47 | -8.38% | 256,307 |
Oct 3, 2024 | 0.58 | 0.64 | 0.51 | 0.51 | 0.51 | 0.47% | 261,600 |
Oct 2, 2024 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -5.44% | 5,400 |
Oct 1, 2024 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -4.53% | 82,100 |
Sep 30, 2024 | 0.46 | 0.58 | 0.46 | 0.57 | 0.57 | 14.84% | 28,100 |
Sep 27, 2024 | 0.52 | 0.52 | 0.46 | 0.49 | 0.49 | -1.50% | 40,700 |
Sep 26, 2024 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -8.61% | 25,617 |
Sep 25, 2024 | 0.63 | 0.63 | 0.54 | 0.55 | 0.55 | 4.05% | 19,127 |
Sep 24, 2024 | 0.63 | 0.63 | 0.53 | 0.53 | 0.53 | -4.50% | 5,600 |
Sep 23, 2024 | 0.54 | 0.57 | 0.50 | 0.55 | 0.55 | 2.92% | 29,700 |
Sep 20, 2024 | 0.46 | 0.55 | 0.46 | 0.54 | 0.54 | 22.71% | 65,849 |
Sep 19, 2024 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -0.91% | 35,904 |
Sep 18, 2024 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | 1.15% | 137,300 |
Sep 17, 2024 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -5.93% | 35,026 |
Sep 16, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -2.41% | 57,517 |
Sep 13, 2024 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 0.81% | 79,023 |
Sep 12, 2024 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | 1.16% | 43,800 |
Sep 11, 2024 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -9.87% | 60,100 |
Sep 10, 2024 | 0.57 | 0.57 | 0.42 | 0.52 | 0.52 | 7.37% | 66,406 |
Sep 9, 2024 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 28,500 |
Sep 6, 2024 | 0.52 | 0.52 | 0.46 | 0.49 | 0.49 | -7.09% | 70,740 |
Sep 5, 2024 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | -3.21% | 33,700 |
Sep 4, 2024 | 0.57 | 0.60 | 0.51 | 0.55 | 0.55 | -9.17% | 81,700 |
Sep 3, 2024 | 0.78 | 0.78 | 0.58 | 0.60 | 0.60 | -14.14% | 96,400 |
Aug 30, 2024 | 0.76 | 0.76 | 0.61 | 0.70 | 0.70 | 0.55% | 68,200 |
Aug 29, 2024 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | 19.05% | 221,316 |
Aug 28, 2024 | 0.53 | 0.63 | 0.53 | 0.58 | 0.58 | 10.25% | 348,932 |
Aug 27, 2024 | 0.58 | 0.58 | 0.45 | 0.53 | 0.53 | -7.11% | 413,415 |
Aug 26, 2024 | 0.59 | 0.71 | 0.52 | 0.57 | 0.57 | -6.71% | 522,800 |
Aug 23, 2024 | 0.90 | 0.90 | 0.59 | 0.61 | 0.61 | -26.57% | 207,300 |
Aug 22, 2024 | 1.30 | 1.30 | 0.82 | 0.83 | 0.83 | -31.80% | 216,800 |
Aug 21, 2024 | 1.36 | 1.38 | 1.22 | 1.22 | 1.22 | -15.28% | 46,707 |
Aug 20, 2024 | 1.68 | 1.80 | 1.25 | 1.44 | 1.44 | -22.58% | 180,722 |
Aug 19, 2024 | 1.50 | 2.00 | 1.42 | 1.86 | 1.86 | 26.53% | 167,035 |
Aug 16, 2024 | 1.17 | 1.47 | 1.08 | 1.47 | 1.47 | 38.68% | 103,400 |
Aug 15, 2024 | 0.99 | 1.06 | 0.96 | 1.06 | 1.06 | 2.91% | 40,800 |
Aug 14, 2024 | 0.94 | 1.03 | 0.89 | 1.03 | 1.03 | 10.75% | 13,600 |
Aug 13, 2024 | 0.89 | 1.01 | 0.87 | 0.93 | 0.93 | -6.06% | 214,400 |
Aug 12, 2024 | 0.88 | 1.00 | 0.88 | 0.99 | 0.99 | 14.89% | 44,100 |
Aug 9, 2024 | 0.80 | 0.93 | 0.80 | 0.86 | 0.86 | 7.94% | 19,226 |
Aug 8, 2024 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 9.01% | 13,600 |
Aug 7, 2024 | 0.77 | 0.80 | 0.73 | 0.73 | 0.73 | 1.24% | 14,300 |
Aug 6, 2024 | 0.75 | 0.78 | 0.72 | 0.72 | 0.72 | -13.12% | 32,900 |
Aug 5, 2024 | 0.78 | 0.87 | 0.70 | 0.83 | 0.83 | 8.40% | 82,817 |
Aug 2, 2024 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 1.05% | 39,247 |
Aug 1, 2024 | 0.73 | 0.80 | 0.70 | 0.76 | 0.76 | -1.76% | 22,600 |
Jul 31, 2024 | 0.66 | 0.77 | 0.66 | 0.77 | 0.77 | 17.21% | 24,700 |
Jul 30, 2024 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -8.97% | 31,600 |
Jul 29, 2024 | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -10.52% | 11,300 |
Jul 26, 2024 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 8.10% | 8,600 |
Jul 25, 2024 | 0.73 | 0.78 | 0.67 | 0.75 | 0.75 | -0.07% | 69,015 |
Jul 24, 2024 | 0.85 | 0.92 | 0.71 | 0.75 | 0.75 | -17.85% | 53,937 |
Jul 23, 2024 | 0.88 | 0.97 | 0.87 | 0.91 | 0.91 | -1.64% | 17,300 |
Jul 22, 2024 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | -8.10% | 103,007 |
Jul 19, 2024 | 0.93 | 1.02 | 0.91 | 1.01 | 1.01 | 9.78% | 67,960 |
Jul 18, 2024 | 0.96 | 0.98 | 0.87 | 0.92 | 0.92 | -9.80% | 84,927 |
Jul 17, 2024 | 1.04 | 1.07 | 0.96 | 1.02 | 1.02 | -0.97% | 67,944 |
Jul 16, 2024 | 1.15 | 1.15 | 1.02 | 1.03 | 1.03 | -7.21% | 148,560 |
Jul 15, 2024 | 0.89 | 1.15 | 0.89 | 1.11 | 1.11 | 48.97% | 171,579 |
Jul 12, 2024 | 0.66 | 0.75 | 0.57 | 0.75 | 0.75 | 14.45% | 72,318 |
Jul 11, 2024 | 0.53 | 0.67 | 0.53 | 0.65 | 0.65 | 21.57% | 177,083 |
Jul 10, 2024 | 0.46 | 0.55 | 0.43 | 0.54 | 0.54 | 29.54% | 121,266 |
Jul 9, 2024 | 0.45 | 0.46 | 0.41 | 0.41 | 0.41 | -6.07% | 102,672 |
Jul 8, 2024 | 0.38 | 0.48 | 0.37 | 0.44 | 0.44 | 18.95% | 74,392 |
Jul 5, 2024 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 46.53% | 247,291 |
Jul 3, 2024 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 4.68% | 4,705 |
Jul 2, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 4.33% | 13,335 |
Jul 1, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.26% | 1,300 |
Jun 28, 2024 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -3.24% | 22,050 |
Jun 27, 2024 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 1.27% | 16,735 |
Jun 26, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 20.86% | 4,320 |
Jun 25, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.61% | 1,858 |
Jun 24, 2024 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -1.63% | 78,621 |
Jun 21, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.05% | 10,083 |
Jun 20, 2024 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 4.30% | 33,707 |
Jun 18, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.29% | 3,814 |
Jun 17, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.62% | 9,099 |
Jun 14, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.55% | 12,581 |
Jun 13, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -15.50% | 150,198 |
Jun 12, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.99% | 10,044 |
Jun 11, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.71% | 31,029 |
Jun 10, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,590 |
Jun 7, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.08% | 17,333 |
Jun 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.16% | 100 |
Jun 5, 2024 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 3.05% | 8,100 |
Jun 4, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.02% | 6,823 |