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