Stuttgart - Delayed Quote EUR

Plurilock Security Inc (659.SG)

Compare
0.1300 0.0000 (0.00%)
As of April 18 at 7:58 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jun 12, 2024 0.2100 0.2120 0.2080 0.2120 0.2120 -
Jun 11, 2024 0.2120 0.2120 0.2120 0.2120 0.2120 -
Jun 10, 2024 0.2080 0.2160 0.2080 0.2160 0.2160 -
Jun 7, 2024 0.2080 0.2100 0.2020 0.2100 0.2100 -
Jun 6, 2024 0.2100 0.2100 0.2020 0.2040 0.2040 -
Jun 5, 2024 0.2080 0.2100 0.2080 0.2100 0.2100 -
Jun 4, 2024 0.1910 0.1980 0.1910 0.1980 0.1980 -
Jun 3, 2024 0.2020 0.2020 0.1935 0.1935 0.1935 -
May 31, 2024 0.2060 0.2060 0.2000 0.2000 0.2000 -
May 30, 2024 0.2260 0.2420 0.2140 0.2420 0.2420 1,354
May 29, 2024 0.2250 0.2300 0.2140 0.2140 0.2140 -
May 28, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 27, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 24, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 23, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 22, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 21, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 20, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 17, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 16, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 15, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 14, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 13, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 10, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 9, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 8, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 7, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 6, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 3, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
May 2, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 30, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 29, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 26, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 25, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 24, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 23, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 22, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 19, 2024 1:10 Stock Splits
Apr 19, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Apr 18, 2024 0.1700 0.1700 0.1300 0.1300 0.1300 -
Apr 17, 2024 0.1400 0.1400 0.1250 0.1300 0.1300 -
Apr 16, 2024 0.1700 0.1700 0.1300 0.1300 0.1300 -
Apr 15, 2024 0.2050 0.2050 0.1600 0.1600 0.1600 -
Apr 12, 2024 0.1700 0.1950 0.1700 0.1950 0.1950 -
Apr 11, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 -
Apr 10, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 -
Apr 9, 2024 0.1350 0.1600 0.1250 0.1600 0.1600 -
Apr 8, 2024 0.1350 0.1350 0.1250 0.1250 0.1250 -
Apr 5, 2024 0.1400 0.1400 0.1250 0.1250 0.1250 -
Apr 4, 2024 0.1400 0.1400 0.1300 0.1300 0.1300 -
Apr 3, 2024 0.1050 0.1050 0.0950 0.0950 0.0950 -
Apr 2, 2024 0.1050 0.2250 0.1050 0.2250 0.2250 3,000
Mar 28, 2024 0.2050 0.2050 0.1600 0.1600 0.1600 -
Mar 27, 2024 0.2400 0.2400 0.1950 0.1950 0.1950 -
Mar 26, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Mar 25, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Mar 22, 2024 0.2750 0.2750 0.2300 0.2300 0.2300 -
Mar 21, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 -
Mar 20, 2024 0.2700 0.2750 0.2650 0.2650 0.2650 -
Mar 19, 2024 0.2750 0.2750 0.2600 0.2650 0.2650 -
Mar 18, 2024 0.3050 0.3050 0.2600 0.2650 0.2650 -
Mar 15, 2024 0.3400 0.3400 0.2950 0.2950 0.2950 -
Mar 14, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 -
Mar 13, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 -
Mar 12, 2024 0.3050 0.3650 0.3050 0.3300 0.3300 -
Mar 11, 2024 0.2700 0.2950 0.2650 0.2950 0.2950 -
Mar 8, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 -
Mar 7, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 -
Mar 6, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Mar 5, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Mar 4, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Mar 1, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 29, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 28, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 27, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 26, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 23, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 22, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 -
Feb 21, 2024 0.2750 0.2750 0.2300 0.2300 0.2300 -
Feb 20, 2024 0.2950 0.2950 0.2650 0.2650 0.2650 -
Feb 19, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 16, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 -
Feb 15, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 -
Feb 14, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 -
Feb 13, 2024 0.2800 0.2800 0.2650 0.2650 0.2650 -
Feb 12, 2024 0.2750 0.3050 0.2700 0.2750 0.2750 -
Feb 9, 2024 0.2800 0.3050 0.2650 0.2650 0.2650 -
Feb 8, 2024 0.2800 0.3000 0.2700 0.2700 0.2700 -
Feb 7, 2024 0.2800 0.2800 0.2650 0.2700 0.2700 -
Feb 6, 2024 0.2750 0.2750 0.2650 0.2700 0.2700 -
Feb 5, 2024 0.3100 0.3100 0.2650 0.2650 0.2650 -
Feb 2, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 -
Feb 1, 2024 0.2750 0.3000 0.2700 0.3000 0.3000 -
Jan 31, 2024 0.3100 0.3100 0.2650 0.2650 0.2650 -
Jan 30, 2024 0.3100 0.3100 0.2650 0.2650 0.2650 -
Jan 29, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 -
Jan 26, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 -
Jan 25, 2024 0.3050 0.3050 0.2650 0.2650 0.2650 -
Jan 24, 2024 0.2400 0.3300 0.2400 0.2950 0.2950 -
Jan 23, 2024 0.3100 0.3100 0.2650 0.2650 0.2650 4,000
Jan 22, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 -
Jan 19, 2024 0.3400 0.3450 0.3350 0.3350 0.3350 -
Jan 18, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 -
Jan 17, 2024 0.3750 0.3750 0.3650 0.3650 0.3650 -
Jan 16, 2024 0.3750 0.3750 0.3650 0.3650 0.3650 -
Jan 15, 2024 0.3750 0.3750 0.3650 0.3650 0.3650 -
Jan 12, 2024 0.4100 0.4100 0.3650 0.3650 0.3650 -
Jan 11, 2024 0.4100 0.4100 0.3800 0.3800 0.3800 -
Jan 10, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 -
Jan 9, 2024 0.3800 0.3800 0.3350 0.3500 0.3500 -
Jan 8, 2024 0.3800 0.3800 0.3300 0.3400 0.3400 -
Jan 5, 2024 0.3450 0.3600 0.3350 0.3600 0.3600 -
Jan 4, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 -
Jan 3, 2024 0.3800 0.4050 0.3350 0.3350 0.3350 -
Jan 2, 2024 0.3450 0.4700 0.3350 0.3700 0.3700 3,000
Dec 29, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 -
Dec 28, 2023 0.3750 0.3750 0.3100 0.3350 0.3350 -
Dec 27, 2023 0.3450 0.3450 0.3000 0.3000 0.3000 -
Dec 22, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 21, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 20, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 19, 2023 0.3500 0.3500 0.3350 0.3350 0.3350 -
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 12, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 11, 2023 0.3450 0.3450 0.3000 0.3350 0.3350 -
Dec 8, 2023 0.3750 0.3800 0.3350 0.3350 0.3350 -
Dec 7, 2023 0.3800 0.3800 0.3650 0.3650 0.3650 -
Dec 6, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Dec 5, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Dec 4, 2023 0.4100 0.4100 0.3950 0.3950 0.3950 -
Dec 1, 2023 0.3750 0.4000 0.3650 0.4000 0.4000 -
Nov 30, 2023 0.4050 0.4050 0.3600 0.3650 0.3650 -
Nov 29, 2023 0.4050 0.4050 0.3950 0.3950 0.3950 -
Nov 28, 2023 0.4050 0.4050 0.3950 0.3950 0.3950 310
Nov 27, 2023 0.4350 0.4350 0.3950 0.3950 0.3950 -
Nov 24, 2023 0.4350 0.4350 0.4250 0.4300 0.4300 -
Nov 23, 2023 0.4350 0.4450 0.4250 0.4250 0.4250 -
Nov 22, 2023 0.4350 0.4350 0.4050 0.4100 0.4100 -
Nov 21, 2023 0.3650 0.3900 0.3550 0.3900 0.3900 -
Nov 20, 2023 0.3700 0.3700 0.3550 0.3550 0.3550 -
Nov 17, 2023 0.4050 0.4050 0.3600 0.3600 0.3600 -
Nov 16, 2023 0.4050 0.4050 0.3900 0.3950 0.3950 -
Nov 15, 2023 0.4050 0.4500 0.4050 0.4050 0.4050 -
Nov 14, 2023 0.3750 0.3950 0.3700 0.3950 0.3950 -
Nov 13, 2023 0.4100 0.4100 0.3650 0.3650 0.3650 -
Nov 10, 2023 0.4100 0.4100 0.3950 0.4000 0.4000 -
Nov 9, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Nov 8, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Nov 7, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Nov 6, 2023 0.4450 0.4450 0.4350 0.4350 0.4350 -
Nov 3, 2023 0.4150 0.4350 0.4150 0.4350 0.4350 -
Nov 2, 2023 0.4100 0.4100 0.4000 0.4050 0.4050 -
Nov 1, 2023 0.4100 0.4350 0.4000 0.4000 0.4000 -
Oct 31, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 -
Oct 30, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Oct 27, 2023 0.4800 0.4800 0.4350 0.4350 0.4350 -
Oct 26, 2023 0.4800 0.4850 0.4700 0.4750 0.4750 -
Oct 25, 2023 0.5150 0.5150 0.4850 0.4850 0.4850 -
Oct 24, 2023 0.5150 0.5150 0.5050 0.5100 0.5100 -
Oct 23, 2023 0.4850 0.5000 0.4750 0.4750 0.4750 -
Oct 20, 2023 0.5200 0.5200 0.4750 0.4750 0.4750 -
Oct 19, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 -
Oct 18, 2023 0.5200 0.5250 0.5100 0.5100 0.5100 -
Oct 17, 2023 0.5250 0.5300 0.5100 0.5300 0.5300 -
Oct 16, 2023 0.5250 0.5400 0.5150 0.5150 0.5150 -
Oct 13, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 -
Oct 12, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 -
Oct 11, 2023 0.5900 0.5900 0.5250 0.5250 0.5250 -
Oct 10, 2023 0.5950 0.5950 0.5800 0.5800 0.5800 -
Oct 9, 2023 0.5900 0.5950 0.5900 0.5950 0.5950 -
Oct 6, 2023 0.5550 0.5600 0.5450 0.5450 0.5450 -
Oct 5, 2023 0.5200 0.5450 0.5100 0.5450 0.5450 -
Oct 4, 2023 0.4900 0.5100 0.4750 0.5100 0.5100 -
Oct 3, 2023 0.4900 0.5150 0.4800 0.5150 0.5150 -
Oct 2, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 -
Sep 29, 2023 0.5650 0.5650 0.5550 0.5550 0.5550 -
Sep 28, 2023 0.5650 0.5700 0.5550 0.5550 0.5550 -
Sep 27, 2023 0.5650 0.5650 0.5550 0.5550 0.5550 -
Sep 26, 2023 0.5650 0.5850 0.5600 0.5850 0.5850 -
Sep 25, 2023 0.5950 0.5950 0.5850 0.5900 0.5900 -
Sep 22, 2023 0.5950 0.5950 0.5850 0.5850 0.5850 -
Sep 21, 2023 0.5950 0.6200 0.5500 0.6200 0.6200 -
Sep 20, 2023 0.6300 0.6300 0.5850 0.5850 0.5850 -
Sep 19, 2023 0.5950 0.6200 0.5950 0.6200 0.6200 -
Sep 18, 2023 0.6600 0.6650 0.5850 0.5850 0.5850 -
Sep 15, 2023 0.6650 0.6650 0.6500 0.6500 0.6500 -
Sep 14, 2023 0.6550 0.6600 0.6500 0.6500 0.6500 -
Sep 13, 2023 0.6550 0.6550 0.6450 0.6450 0.6450 -
Sep 12, 2023 0.6850 0.6900 0.6450 0.6800 0.6800 -
Sep 11, 2023 0.6850 0.6900 0.6750 0.6750 0.6750 -
Sep 8, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 -
Sep 7, 2023 0.6850 0.6850 0.6750 0.6750 0.6750 -
Sep 6, 2023 0.7200 0.7200 0.6750 0.6750 0.6750 -
Sep 5, 2023 0.7400 0.7450 0.7100 0.7100 0.7100 -
Sep 4, 2023 0.7200 0.7200 0.7150 0.7150 0.7150 -
Sep 1, 2023 0.7200 0.7200 0.7050 0.7100 0.7100 -
Aug 31, 2023 0.7100 0.7150 0.7050 0.7050 0.7050 -
Aug 30, 2023 0.7800 0.7800 0.7000 0.7000 0.7000 -
Aug 29, 2023 0.8150 0.8200 0.7700 0.7700 0.7700 -
Aug 28, 2023 0.7850 0.8100 0.7750 0.8050 0.8050 -
Aug 25, 2023 0.7850 0.8100 0.7750 0.8100 0.8100 -
Aug 24, 2023 0.8200 0.8200 0.7750 0.7750 0.7750 -
Aug 23, 2023 0.7850 0.7850 0.7700 0.7750 0.7750 -
Aug 22, 2023 0.8450 0.8500 0.8050 0.8100 0.8100 -
Aug 21, 2023 0.8500 0.8500 0.8350 0.8350 0.8350 -
Aug 18, 2023 0.8150 0.8150 0.8050 0.8050 0.8050 -
Aug 17, 2023 0.8400 0.8400 0.8050 0.8050 0.8050 -
Aug 16, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 -
Aug 15, 2023 0.8550 0.8550 0.8400 0.8400 0.8400 -
Aug 14, 2023 0.8500 0.8500 0.8450 0.8450 0.8450 -
Aug 11, 2023 0.8800 0.8800 0.8400 0.8400 0.8400 -
Aug 10, 2023 0.8500 0.8750 0.8450 0.8750 0.8750 -
Aug 9, 2023 0.8150 0.8200 0.8050 0.8200 0.8200 -
Aug 8, 2023 0.8750 0.8750 0.8400 0.8400 0.8400 -
Aug 7, 2023 0.8500 0.8550 0.8500 0.8500 0.8500 -
Aug 4, 2023 0.9250 0.9250 0.8750 0.8750 0.8750 -
Aug 3, 2023 0.9250 0.9250 0.8900 0.8950 0.8950 -
Aug 2, 2023 0.9250 0.9250 0.9150 0.9150 0.9150 -
Aug 1, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 31, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jul 28, 2023 0.8950 0.9000 0.8800 0.8800 0.8800 -
Jul 27, 2023 0.8900 0.8950 0.8850 0.8850 0.8850 -
Jul 26, 2023 0.9250 0.9250 0.8800 0.8800 0.8800 -
Jul 25, 2023 0.9600 0.9650 0.8850 0.9200 0.9200 -
Jul 24, 2023 1.0500 1.0600 0.9500 0.9500 0.9500 -
Jul 21, 2023 1.0200 1.0400 1.0100 1.0400 1.0400 -
Jul 20, 2023 0.9500 1.0100 0.9450 1.0100 1.0100 -
Jul 19, 2023 0.8150 0.9050 0.8050 0.9050 0.9050 -
Jul 18, 2023 0.8100 0.8100 0.7650 0.8000 0.8000 -
Jul 17, 2023 0.8450 0.8450 0.8150 0.8350 0.8350 -
Jul 14, 2023 0.8850 0.8850 0.8050 0.8350 0.8350 -
Jul 13, 2023 0.8850 0.8900 0.8400 0.8400 0.8400 -
Jul 12, 2023 0.8600 0.8800 0.8550 0.8750 0.8750 40
Jul 11, 2023 0.8900 0.8950 0.8500 0.8500 0.8500 -
Jul 10, 2023 0.9300 0.9300 0.8800 0.8800 0.8800 -
Jul 7, 2023 0.9300 0.9300 0.9050 0.9200 0.9200 -
Jul 6, 2023 0.9350 0.9350 0.9200 0.9200 0.9200 -
Jul 5, 2023 0.9400 0.9650 0.9300 0.9650 0.9650 -
Jul 4, 2023 0.9450 0.9650 0.9300 0.9300 0.9300 -
Jul 3, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jun 30, 2023 0.9400 0.9400 0.9250 0.9250 0.9250 -
Jun 29, 2023 1.0400 1.0400 0.9950 0.9950 0.9950 -
Jun 28, 2023 0.9700 0.9950 0.9700 0.9950 0.9950 -
Jun 27, 2023 0.9450 0.9450 0.9250 0.9300 0.9300 -
Jun 26, 2023 0.9400 0.9450 0.9300 0.9300 0.9300 -
Jun 23, 2023 0.9400 0.9450 0.9300 0.9300 0.9300 -
Jun 22, 2023 0.9350 0.9350 0.8900 0.8950 0.8950 -
Jun 21, 2023 0.9350 0.9350 0.9250 0.9250 0.9250 -
Jun 20, 2023 0.9350 0.9350 0.8900 0.9000 0.9000 -
Jun 19, 2023 0.9350 0.9400 0.9300 0.9300 0.9300 -
Jun 16, 2023 0.9700 0.9700 0.8950 0.8950 0.8950 -
Jun 15, 2023 0.9750 0.9750 0.9600 0.9600 0.9600 -
Jun 14, 2023 0.9800 0.9800 0.9650 0.9650 0.9650 -
Jun 13, 2023 1.0100 1.0100 1.0000 1.0000 1.0000 -

Related Tickers

J9A.MU VERSES AI Inc
0.7445
-3.06%
 
WMV.F Fobi AI Inc.
0.0345
0.00%
 
ICS.CN Integrated Cyber Solutions Inc.
0.1000
0.00%
 
NBVA.V Nubeva Technologies Ltd.
0.3800
+5.71%
 
IP.CN ImagineAR Inc.
0.0350
0.00%
 
VRSSF VERSES AI Inc.
0.8100
0.00%
 
VERS.NE VERSES AI Inc.
1.1100
-1.77%
 
PAY.TO Payfare Inc.
6.22
-0.32%
 
FOBI.V Fobi AI Inc.
0.0700
-6.67%
 
TOI.V Topicus.com Inc.
113.45
+1.03%