Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Plurilock Security Inc. (PLCKF)

Compare
0.1640
+0.0041
+(2.56%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.14000.16700.14000.16400.164099,300
Apr 16, 20250.15600.15600.13800.14000.140093,900
Apr 15, 20250.15500.16300.15000.16300.1630111,100
Apr 14, 20250.17400.17800.16900.16900.16904,800
Apr 11, 20250.16800.17500.16100.17000.170052,000
Apr 10, 20250.18000.18000.16700.17700.177033,700
Apr 9, 20250.18100.18100.16300.17300.173082,000
Apr 8, 20250.18800.19600.16600.16600.166053,200
Apr 7, 20250.17700.17700.16900.16900.169021,800
Apr 4, 20250.17800.18000.15900.16900.1690134,500
Apr 3, 20250.19300.19300.17900.18100.181068,600
Apr 2, 20250.20100.21000.19100.20000.200051,200
Apr 1, 20250.19700.19700.19300.19300.19302,900
Mar 31, 20250.22400.22400.18900.18900.189034,300
Mar 28, 20250.20600.20600.19900.19900.199022,500
Mar 27, 20250.20100.20600.19300.20500.205046,900
Mar 26, 20250.21600.21600.20000.20000.200053,900
Mar 25, 20250.21900.21900.20300.21000.210059,500
Mar 24, 20250.20000.20600.19700.20200.202044,500
Mar 21, 20250.19600.20400.19600.20000.200031,800
Mar 20, 20250.21700.23000.19400.19900.199062,700
Mar 19, 20250.21100.22000.19500.21700.2170103,100
Mar 18, 20250.19200.20200.19200.20200.202052,400
Mar 17, 20250.21100.21100.19200.19600.196035,600
Mar 14, 20250.20900.21000.19700.19700.1970118,800
Mar 13, 20250.19900.21400.19600.20900.209022,300
Mar 12, 20250.20500.20700.19900.19900.199042,500
Mar 11, 20250.23500.23500.20000.20900.209084,100
Mar 10, 20250.22000.22000.20800.20900.209077,100
Mar 7, 20250.21000.22800.20900.22200.222077,700
Mar 6, 20250.22600.22600.21100.21500.215049,800
Mar 5, 20250.22500.22700.22000.22600.226026,100
Mar 4, 20250.22100.23500.22100.22500.225044,300
Mar 3, 20250.23500.24000.23300.23300.233018,000
Feb 28, 20250.26400.26400.22100.22400.224051,600
Feb 27, 20250.23500.23700.23000.23300.233024,200
Feb 26, 20250.25800.25800.22700.22800.228072,900
Feb 25, 20250.23200.24300.22100.22500.2250142,000
Feb 24, 20250.23600.24700.23200.24400.244086,200
Feb 21, 20250.24800.25500.23000.23600.2360162,500
Feb 20, 20250.27000.27000.24800.25700.2570127,200
Feb 19, 20250.26000.26700.26000.26500.2650127,500
Feb 18, 20250.26800.27300.24400.27200.2720105,000
Feb 14, 20250.26300.26700.25000.25200.252028,700
Feb 13, 20250.27500.27500.24600.26500.2650206,400
Feb 12, 20250.24900.25800.24500.24900.2490186,500
Feb 11, 20250.25500.25500.23300.24300.2430139,600
Feb 10, 20250.25900.27000.24300.24900.249074,400
Feb 7, 20250.27800.27800.26300.26300.263029,200
Feb 6, 20250.26600.27300.25300.26200.262064,200
Feb 5, 20250.27600.27600.27200.27200.27207,000
Feb 4, 20250.27000.27000.26600.26600.266021,900
Feb 3, 20250.28200.28200.25500.26000.260054,100
Jan 31, 20250.26800.27800.26800.27300.273021,600
Jan 30, 20250.28800.28800.27800.27800.278022,600
Jan 29, 20250.28000.29300.28000.28300.283036,800
Jan 28, 20250.26300.29300.26300.29300.293025,700
Jan 27, 20250.27100.27200.26300.26300.263056,400
Jan 24, 20250.29100.29100.26900.27200.272036,200
Jan 23, 20250.27300.27300.26500.27000.27004,600
Jan 22, 20250.30600.30600.26300.26900.269072,600
Jan 21, 20250.30600.30600.27000.28000.2800289,900
Jan 17, 20250.26000.26900.26000.26700.267028,700
Jan 16, 20250.25800.27300.25800.26500.265097,100
Jan 15, 20250.29000.29000.26600.27200.272075,500
Jan 14, 20250.26100.28500.26100.27900.2790159,500
Jan 13, 20250.29000.30600.25000.26300.2630341,200
Jan 10, 20250.29700.31400.29700.30500.3050113,600
Jan 8, 20250.32900.32900.29000.29000.290052,100
Jan 7, 20250.33000.33000.31300.31700.317071,900
Jan 6, 20250.36100.36100.33000.33400.3340105,900
Jan 3, 20250.38500.38500.33500.34900.3490124,800
Jan 2, 20250.31800.35000.31000.34200.3420141,800
Dec 31, 20240.29500.32000.29000.31500.315044,600
Dec 30, 20240.29000.31000.29000.29400.294017,300
Dec 27, 20240.30500.30900.30000.30400.3040148,200
Dec 26, 20240.35000.35000.30000.30500.305021,200
Dec 24, 20240.30000.32000.29300.32000.320019,200
Dec 23, 20240.27000.30000.27000.29000.290063,300
Dec 20, 20240.30400.30400.27900.28700.28705,100
Dec 19, 20240.27400.29100.27000.29100.291029,000
Dec 18, 20240.26900.28400.26900.27000.2700317,400
Dec 17, 20240.27600.27600.26000.27400.274094,100
Dec 16, 20240.27600.28500.27600.27600.276051,400
Dec 13, 20240.33100.33100.27700.28500.285045,200
Dec 12, 20240.33300.33500.29000.29600.296081,900
Dec 11, 20240.29600.32400.29500.32400.324050,900
Dec 10, 20240.29500.29700.28100.28800.288088,900
Dec 9, 20240.31200.31200.28500.30000.300076,700
Dec 6, 20240.25200.30200.25200.28500.2850153,500
Dec 5, 20240.26000.27000.25000.26500.2650112,100
Dec 4, 20240.27300.27300.26000.26400.264093,700
Dec 3, 20240.29800.29800.26000.26600.2660134,100
Dec 2, 20240.33000.33000.28000.28800.288076,400
Nov 29, 20240.29000.29000.27300.28500.285060,500
Nov 27, 20240.32900.32900.25000.26800.26801,389,900
Nov 26, 20240.32900.34800.31700.32800.3280195,400
Nov 25, 20240.34000.34000.31700.32400.3240104,200
Nov 22, 20240.33000.33800.30800.31200.312052,500
Nov 21, 20240.35900.35900.29900.30100.3010131,000
Nov 20, 20240.33500.36100.33000.34000.340083,200
Nov 19, 20240.37900.37900.33200.34500.3450199,800
Nov 18, 20240.37500.38000.34700.35500.3550208,500
Nov 15, 20240.31500.36000.31500.35000.3500529,900
Nov 14, 20240.30900.31600.30300.31000.310067,200
Nov 13, 20240.31400.32000.29900.30500.305035,700
Nov 12, 20240.33800.34000.30600.31200.312026,800
Nov 11, 20240.28000.35100.27800.33500.3350214,700
Nov 8, 20240.35000.35000.29900.30700.307071,800
Nov 7, 20240.32200.33200.31500.32500.325054,500
Nov 6, 20240.35400.35400.32600.32600.326041,100
Nov 5, 20240.35000.35000.33600.34800.3480103,200
Nov 4, 20240.37000.37000.35000.35000.350021,600
Nov 1, 20240.34800.38200.34800.35000.35008,700
Oct 31, 20240.34500.38000.31000.35000.350043,100
Oct 30, 20240.37800.39000.34500.34900.3490189,500
Oct 29, 20240.41000.41000.38100.39000.390082,100
Oct 28, 20240.40300.43000.39000.40600.4060305,000
Oct 25, 20240.41200.46100.40300.41600.4160114,700
Oct 24, 20240.43900.43900.42200.42200.422019,300
Oct 23, 20240.43900.43900.39000.42700.427087,000
Oct 22, 20240.41700.43000.41700.42000.420043,000
Oct 21, 20240.41300.46000.39000.42300.4230136,800
Oct 18, 20240.41500.43300.39900.40200.4020146,900
Oct 17, 20240.46000.46000.41000.42600.426072,400
Oct 16, 20240.50000.50000.45800.46000.4600157,900
Oct 15, 20240.48000.49400.46200.48500.4850283,100
Oct 14, 20240.45000.50000.45000.47500.475060,300
Oct 11, 20240.57400.57400.45000.48900.4890254,400
Oct 10, 20240.45400.52400.44400.50500.5050850,900
Oct 9, 20240.45400.45400.41200.44000.440079,000
Oct 8, 20240.50000.50000.42000.44200.4420120,100
Oct 7, 20240.46600.48000.44600.46800.4680159,800
Oct 4, 20240.58000.58000.45600.47000.4700256,300
Oct 3, 20240.58000.63800.50900.51300.5130261,600
Oct 2, 20240.54600.54600.50600.51100.51105,400
Oct 1, 20240.55900.57000.53800.54000.540082,100
Sep 30, 20240.45500.58100.45500.54500.545028,100
Sep 27, 20240.52000.52000.45500.49200.492040,700
Sep 26, 20240.52800.53600.49700.50000.500025,600
Sep 25, 20240.62900.62900.54100.54700.547019,100
Sep 24, 20240.62900.62900.52600.52600.52605,600
Sep 23, 20240.54000.57200.49900.55100.551029,700
Sep 20, 20240.46200.55000.45800.53500.535065,800
Sep 19, 20240.46200.46200.41900.43600.436035,900
Sep 18, 20240.45100.45100.40500.43700.4370137,300
Sep 17, 20240.46800.48300.43500.43500.435035,000
Sep 16, 20240.48900.48900.43800.46200.462057,500
Sep 13, 20240.47200.48600.44800.47400.474079,000
Sep 12, 20240.48300.50300.46600.47000.470043,800
Sep 11, 20240.52700.53000.46300.46500.465060,100
Sep 10, 20240.57200.57200.42400.51600.516066,400
Sep 9, 20240.50100.50100.46800.48000.480028,500
Sep 6, 20240.51900.51900.45800.49000.490070,700
Sep 5, 20240.53600.55100.50000.52800.528033,700
Sep 4, 20240.57300.59600.51100.54500.545081,700
Sep 3, 20240.78000.78000.58300.59500.595096,400
Aug 30, 20240.76400.76400.61100.69900.699068,200
Aug 29, 20240.57500.69500.57500.69500.6950221,300
Aug 28, 20240.53400.63300.53400.58400.5840348,900
Aug 27, 20240.57500.57500.44800.53000.5300413,400
Aug 26, 20240.59000.71400.52000.57000.5700522,800
Aug 23, 20240.90000.90000.58800.61100.6110207,300
Aug 22, 20241.30001.30000.82300.83200.8320216,800
Aug 21, 20241.36001.37601.22001.22001.220046,700
Aug 20, 20241.68001.79501.25001.44001.4400180,700
Aug 19, 20241.50002.00001.41701.86001.8600167,000
Aug 16, 20241.17001.47001.07901.47001.4700103,400
Aug 15, 20240.99001.06000.96001.06001.060040,800
Aug 14, 20240.93901.03000.89001.03001.030013,600
Aug 13, 20240.89101.01000.87300.93000.9300214,400
Aug 12, 20240.87701.00300.87700.99000.990044,100
Aug 9, 20240.80000.93300.80000.86200.862019,200
Aug 8, 20240.77400.81000.77400.79800.798013,600
Aug 7, 20240.77400.79600.73200.73200.732014,300
Aug 6, 20240.75300.78000.72300.72300.723032,900
Aug 5, 20240.78000.87000.70000.83300.833082,800
Aug 2, 20240.75400.78000.74000.76800.768039,200
Aug 1, 20240.73400.80000.70300.76000.760022,600
Jul 31, 20240.66000.77400.66000.77400.774024,700
Jul 30, 20240.72000.72500.65000.66000.660031,600
Jul 29, 20240.85000.85000.72500.72500.725011,300
Jul 26, 20240.79100.84000.79000.81000.81008,600
Jul 25, 20240.73000.78000.67000.75000.750069,000
Jul 24, 20240.85100.92100.70900.75000.750053,900
Jul 23, 20240.88200.96600.86800.91300.913017,300
Jul 22, 20241.01001.01000.91900.92800.9280103,000
Jul 19, 20240.92601.02000.91001.01001.010068,000
Jul 18, 20240.96000.98000.86700.92000.920086,800
Jul 17, 20241.04001.07000.96001.02301.023067,900
Jul 16, 20241.15001.15001.02001.03001.0300148,600
Jul 15, 20240.88801.14500.88801.11001.1100171,600
Jul 12, 20240.66000.75000.56600.74500.745072,300
Jul 11, 20240.53200.67300.53200.65100.6510177,100
Jul 10, 20240.46100.55400.43100.53600.5360121,300
Jul 9, 20240.44900.46000.41300.41300.4130102,700
Jul 8, 20240.37700.47800.36500.43600.436075,900
Jul 5, 20240.36200.39200.34600.37000.3700247,300
Jul 3, 20240.23400.26500.23400.25300.25304,700
Jul 2, 20240.25100.25600.23300.24100.241013,300
Jul 1, 20240.24900.24900.23100.23100.23101,300
Jun 28, 20240.24600.24600.22000.23900.239022,100
Jun 27, 20240.25600.25600.22000.24700.247016,700
Jun 26, 20240.20900.24400.20900.24400.24404,300
Jun 25, 20240.20700.22100.20200.20200.20201,900
Jun 24, 20240.23400.23400.19300.20500.205078,600
Jun 21, 20240.21300.21400.20400.20900.209010,100
Jun 20, 20240.19500.22700.19500.20800.208033,700
Jun 18, 20240.19000.20000.19000.20000.20003,800
Jun 17, 20240.23100.23100.20700.20700.20709,100
Jun 14, 20240.20000.21000.20000.21000.210012,600
Jun 13, 20240.24100.24100.20300.20300.2030150,200
Jun 12, 20240.25800.25800.24000.24000.240010,000
Jun 11, 20240.25100.25800.23900.25500.255031,000
Jun 10, 20240.26200.26200.25100.25100.25105,600
Jun 7, 20240.26100.26100.25100.25100.251017,300
Jun 6, 20240.25100.25100.25100.25100.2510100
Jun 5, 20240.25600.28100.25000.25000.25008,100
Jun 4, 20240.25000.25700.23000.24300.24306,800
Jun 3, 20240.23500.24800.23000.24800.248046,900
May 31, 20240.23000.24600.23000.23000.23004,200
May 30, 20240.25000.25000.24800.24800.24803,000
May 29, 20240.25000.25700.25000.25700.25706,900
May 28, 20240.25000.25000.25000.25000.25006,200
May 24, 20240.26000.26000.25000.25000.25009,500
May 23, 20240.27400.28300.26000.26000.26002,200
May 22, 20240.28800.28800.28800.28800.28801,000
May 21, 20240.26000.31700.26000.31700.31703,200
May 20, 20240.26000.26900.26000.26000.260021,100
May 17, 20240.34000.34000.25900.25900.25904,500
May 16, 20240.34300.35500.34300.34400.344020,000
May 15, 20240.35000.35000.31100.31100.311014,200
May 14, 20240.35600.35600.35600.35600.35606,600
May 13, 20240.29700.29700.29700.29700.2970100
May 10, 20240.24200.24200.24200.24200.2420-
May 9, 20240.24200.24200.24200.24200.2420-
May 8, 20240.24200.24200.21000.24200.24209,000
May 7, 20240.28000.28000.28000.28000.28002,700
May 6, 20240.25000.25000.25000.25000.2500-
May 3, 20240.25000.25000.25000.25000.2500-
May 2, 20240.25100.25100.25000.25000.25003,000
May 1, 20240.27900.27900.27900.27900.2790-
Apr 30, 20240.29900.29900.27400.27900.2790300
Apr 29, 20240.24200.24200.24200.24200.2420-
Apr 26, 20240.24000.24200.24000.24200.24207,000
Apr 25, 20240.26000.26000.26000.26000.2600-
Apr 24, 20240.26000.26000.26000.26000.2600-
Apr 23, 20240.26000.26000.26000.26000.2600-
Apr 22, 20240.24900.26000.24900.26000.260022,200
Apr 19, 2024 1:10 Stock Splits
Apr 19, 20240.02100.02100.02100.02100.0210-
Apr 18, 20240.02500.02500.02000.02100.021016,000

Related Tickers

CTRL.V Edge Total Intelligence Inc.
0.3800
+8.57%
 
P4T.F Cybeats Technologies Corp.
0.0755
+4.14%
 
ISOL 1mage Software, Inc.
0.0011
0.00%
 
1N8.MU Adyen NV
1,431.40
+0.56%
 
CLOQ Cyberloq Technologies, Inc.
0.2670
0.00%
 
3769.T GMO Payment Gateway, Inc.
8,918.00
+0.70%
 
MIM.V MiMedia Holdings Inc.
0.5500
+12.24%
 
SYAI.CN SyntheiaCo
0.1000
-9.09%
 
UNFYF Edge Total Intelligence Inc.
0.2679
+3.04%
 
PKKFF Tenet Fintech Group Inc.
0.0240
0.00%