Plurilock Security Inc. (PLCKF)
OTCMKTS
· Delayed Price · Currency is USD
0.1769
-0.0100 (-5.33%)
Jun 10, 2025, 3:34 PM EDT
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.84% | 18,250 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -1.83% | 51,081 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 123,050 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.13% | 4,571 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.35% | 41,439 |
| Jun 2, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.00% | 107,016 |
| May 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.95% | 11,273 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.99% | 15,460 |
| May 28, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -8.73% | 27,728 |
| May 27, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.84% | 110,405 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 1.86% | 48,421 |
| May 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.48% | 31,598 |
| May 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.04% | 31,142 |
| May 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 11.93% | 14,292 |
| May 19, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -8.87% | 1,521 |
| May 16, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 13,744 |
| May 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.03% | 20,295 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.69% | 16,549 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.34% | 149,798 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.81% | 14,656 |
| May 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.85% | 21,117 |
| May 8, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 17,638 |
| May 7, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -13.67% | 36,756 |
| May 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.13% | 10,325 |
| May 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 12,001 |
| May 2, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | 10.98% | 101,423 |
| May 1, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -3.14% | 157,171 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.41% | 57,950 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 6.74% | 131,193 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 6.44% | 50,390 |
| 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 |