OTC Markets OTCQB - Delayed Quote USD

Plurilock Security Inc. (PLCKF)

0.2670

0.0000

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.2600	0.2690	0.2600	0.2670	0.2670	28,700
Jan 16, 2025	0.2580	0.2730	0.2580	0.2650	0.2650	97,100
Jan 15, 2025	0.2900	0.2900	0.2660	0.2720	0.2720	75,500
Jan 14, 2025	0.2610	0.2850	0.2610	0.2790	0.2790	159,500
Jan 13, 2025	0.2900	0.3060	0.2500	0.2630	0.2630	341,200
Jan 10, 2025	0.2970	0.3140	0.2970	0.3050	0.3050	113,600
Jan 8, 2025	0.3290	0.3290	0.2900	0.2900	0.2900	52,100
Jan 7, 2025	0.3300	0.3300	0.3130	0.3170	0.3170	71,900
Jan 6, 2025	0.3610	0.3610	0.3300	0.3340	0.3340	105,900
Jan 3, 2025	0.3850	0.3850	0.3350	0.3490	0.3490	124,800
Jan 2, 2025	0.3180	0.3500	0.3100	0.3420	0.3420	141,800
Dec 31, 2024	0.2950	0.3200	0.2900	0.3150	0.3150	44,600
Dec 30, 2024	0.2900	0.3100	0.2900	0.2940	0.2940	17,300
Dec 27, 2024	0.3050	0.3090	0.3000	0.3040	0.3040	148,200
Dec 26, 2024	0.3500	0.3500	0.3000	0.3050	0.3050	21,200
Dec 24, 2024	0.3000	0.3200	0.2930	0.3200	0.3200	19,200
Dec 23, 2024	0.2700	0.3000	0.2700	0.2900	0.2900	63,300
Dec 20, 2024	0.3040	0.3040	0.2790	0.2870	0.2870	5,100
Dec 19, 2024	0.2740	0.2910	0.2700	0.2910	0.2910	29,000
Dec 18, 2024	0.2690	0.2840	0.2690	0.2700	0.2700	317,400
Dec 17, 2024	0.2760	0.2760	0.2600	0.2740	0.2740	94,100
Dec 16, 2024	0.2760	0.2850	0.2760	0.2760	0.2760	51,400
Dec 13, 2024	0.3310	0.3310	0.2770	0.2850	0.2850	45,200
Dec 12, 2024	0.3330	0.3350	0.2900	0.2960	0.2960	81,900
Dec 11, 2024	0.2960	0.3240	0.2950	0.3240	0.3240	50,900
Dec 10, 2024	0.2950	0.2970	0.2810	0.2880	0.2880	88,900
Dec 9, 2024	0.3120	0.3120	0.2850	0.3000	0.3000	76,700
Dec 6, 2024	0.2520	0.3020	0.2520	0.2850	0.2850	153,500
Dec 5, 2024	0.2600	0.2700	0.2500	0.2650	0.2650	112,100
Dec 4, 2024	0.2730	0.2730	0.2600	0.2640	0.2640	93,700
Dec 3, 2024	0.2980	0.2980	0.2600	0.2660	0.2660	134,100
Dec 2, 2024	0.3300	0.3300	0.2800	0.2880	0.2880	76,400
Nov 29, 2024	0.2900	0.2900	0.2730	0.2850	0.2850	60,500
Nov 27, 2024	0.3290	0.3290	0.2500	0.2680	0.2680	1,389,900
Nov 26, 2024	0.3290	0.3480	0.3170	0.3280	0.3280	195,400
Nov 25, 2024	0.3400	0.3400	0.3170	0.3240	0.3240	104,200
Nov 22, 2024	0.3300	0.3380	0.3080	0.3120	0.3120	52,500
Nov 21, 2024	0.3590	0.3590	0.2990	0.3010	0.3010	131,000
Nov 20, 2024	0.3350	0.3610	0.3300	0.3400	0.3400	83,200
Nov 19, 2024	0.3790	0.3790	0.3320	0.3450	0.3450	199,800
Nov 18, 2024	0.3750	0.3800	0.3470	0.3550	0.3550	208,500
Nov 15, 2024	0.3150	0.3600	0.3150	0.3500	0.3500	529,900
Nov 14, 2024	0.3090	0.3160	0.3030	0.3100	0.3100	67,200
Nov 13, 2024	0.3140	0.3200	0.2990	0.3050	0.3050	35,700
Nov 12, 2024	0.3380	0.3400	0.3060	0.3120	0.3120	26,800
Nov 11, 2024	0.2800	0.3510	0.2780	0.3350	0.3350	214,700
Nov 8, 2024	0.3500	0.3500	0.2990	0.3070	0.3070	71,800
Nov 7, 2024	0.3220	0.3320	0.3150	0.3250	0.3250	54,500
Nov 6, 2024	0.3540	0.3540	0.3260	0.3260	0.3260	41,100
Nov 5, 2024	0.3500	0.3500	0.3360	0.3480	0.3480	103,200
Nov 4, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	21,600
Nov 1, 2024	0.3480	0.3820	0.3480	0.3500	0.3500	8,700
Oct 31, 2024	0.3450	0.3800	0.3100	0.3500	0.3500	43,100
Oct 30, 2024	0.3780	0.3900	0.3450	0.3490	0.3490	189,500
Oct 29, 2024	0.4100	0.4100	0.3810	0.3900	0.3900	82,100
Oct 28, 2024	0.4030	0.4300	0.3900	0.4060	0.4060	305,000
Oct 25, 2024	0.4120	0.4610	0.4030	0.4160	0.4160	114,700
Oct 24, 2024	0.4390	0.4390	0.4220	0.4220	0.4220	19,300
Oct 23, 2024	0.4390	0.4390	0.3900	0.4270	0.4270	87,000
Oct 22, 2024	0.4170	0.4300	0.4170	0.4200	0.4200	43,000
Oct 21, 2024	0.4130	0.4600	0.3900	0.4230	0.4230	136,800
Oct 18, 2024	0.4150	0.4330	0.3990	0.4020	0.4020	146,900
Oct 17, 2024	0.4600	0.4600	0.4100	0.4260	0.4260	72,400
Oct 16, 2024	0.5000	0.5000	0.4580	0.4600	0.4600	157,900
Oct 15, 2024	0.4800	0.4940	0.4620	0.4850	0.4850	283,100
Oct 14, 2024	0.4500	0.5000	0.4500	0.4750	0.4750	60,300
Oct 11, 2024	0.5740	0.5740	0.4500	0.4890	0.4890	254,400
Oct 10, 2024	0.4540	0.5240	0.4440	0.5050	0.5050	850,900
Oct 9, 2024	0.4540	0.4540	0.4120	0.4400	0.4400	79,000
Oct 8, 2024	0.5000	0.5000	0.4200	0.4420	0.4420	120,100
Oct 7, 2024	0.4660	0.4800	0.4460	0.4680	0.4680	159,800
Oct 4, 2024	0.5800	0.5800	0.4560	0.4700	0.4700	256,300
Oct 3, 2024	0.5800	0.6380	0.5090	0.5130	0.5130	261,600
Oct 2, 2024	0.5460	0.5460	0.5060	0.5110	0.5110	5,400
Oct 1, 2024	0.5590	0.5700	0.5380	0.5400	0.5400	82,100
Sep 30, 2024	0.4550	0.5810	0.4550	0.5450	0.5450	28,100
Sep 27, 2024	0.5200	0.5200	0.4550	0.4920	0.4920	40,700
Sep 26, 2024	0.5280	0.5360	0.4970	0.5000	0.5000	25,600
Sep 25, 2024	0.6290	0.6290	0.5410	0.5470	0.5470	19,100
Sep 24, 2024	0.6290	0.6290	0.5260	0.5260	0.5260	5,600
Sep 23, 2024	0.5400	0.5720	0.4990	0.5510	0.5510	29,700
Sep 20, 2024	0.4620	0.5500	0.4580	0.5350	0.5350	65,800
Sep 19, 2024	0.4620	0.4620	0.4190	0.4360	0.4360	35,900
Sep 18, 2024	0.4510	0.4510	0.4050	0.4370	0.4370	137,300
Sep 17, 2024	0.4680	0.4830	0.4350	0.4350	0.4350	35,000
Sep 16, 2024	0.4890	0.4890	0.4380	0.4620	0.4620	57,500
Sep 13, 2024	0.4720	0.4860	0.4480	0.4740	0.4740	79,000
Sep 12, 2024	0.4830	0.5030	0.4660	0.4700	0.4700	43,800
Sep 11, 2024	0.5270	0.5300	0.4630	0.4650	0.4650	60,100
Sep 10, 2024	0.5720	0.5720	0.4240	0.5160	0.5160	66,400
Sep 9, 2024	0.5010	0.5010	0.4680	0.4800	0.4800	28,500
Sep 6, 2024	0.5190	0.5190	0.4580	0.4900	0.4900	70,700
Sep 5, 2024	0.5360	0.5510	0.5000	0.5280	0.5280	33,700
Sep 4, 2024	0.5730	0.5960	0.5110	0.5450	0.5450	81,700
Sep 3, 2024	0.7800	0.7800	0.5830	0.5950	0.5950	96,400
Aug 30, 2024	0.7640	0.7640	0.6110	0.6990	0.6990	68,200
Aug 29, 2024	0.5750	0.6950	0.5750	0.6950	0.6950	221,300
Aug 28, 2024	0.5340	0.6330	0.5340	0.5840	0.5840	348,900
Aug 27, 2024	0.5750	0.5750	0.4480	0.5300	0.5300	413,400
Aug 26, 2024	0.5900	0.7140	0.5200	0.5700	0.5700	522,800
Aug 23, 2024	0.9000	0.9000	0.5880	0.6110	0.6110	207,300
Aug 22, 2024	1.3000	1.3000	0.8230	0.8320	0.8320	216,800
Aug 21, 2024	1.3600	1.3760	1.2200	1.2200	1.2200	46,700
Aug 20, 2024	1.6800	1.7950	1.2500	1.4400	1.4400	180,700
Aug 19, 2024	1.5000	2.0000	1.4170	1.8600	1.8600	167,000
Aug 16, 2024	1.1700	1.4700	1.0790	1.4700	1.4700	103,400
Aug 15, 2024	0.9900	1.0600	0.9600	1.0600	1.0600	40,800
Aug 14, 2024	0.9390	1.0300	0.8900	1.0300	1.0300	13,600
Aug 13, 2024	0.8910	1.0100	0.8730	0.9300	0.9300	214,400
Aug 12, 2024	0.8770	1.0030	0.8770	0.9900	0.9900	44,100
Aug 9, 2024	0.8000	0.9330	0.8000	0.8620	0.8620	19,200
Aug 8, 2024	0.7740	0.8100	0.7740	0.7980	0.7980	13,600
Aug 7, 2024	0.7740	0.7960	0.7320	0.7320	0.7320	14,300
Aug 6, 2024	0.7530	0.7800	0.7230	0.7230	0.7230	32,900
Aug 5, 2024	0.7800	0.8700	0.7000	0.8330	0.8330	82,800
Aug 2, 2024	0.7540	0.7800	0.7400	0.7680	0.7680	39,200
Aug 1, 2024	0.7340	0.8000	0.7030	0.7600	0.7600	22,600
Jul 31, 2024	0.6600	0.7740	0.6600	0.7740	0.7740	24,700
Jul 30, 2024	0.7200	0.7250	0.6500	0.6600	0.6600	31,600
Jul 29, 2024	0.8500	0.8500	0.7250	0.7250	0.7250	11,300
Jul 26, 2024	0.7910	0.8400	0.7900	0.8100	0.8100	8,600
Jul 25, 2024	0.7300	0.7800	0.6700	0.7500	0.7500	69,000
Jul 24, 2024	0.8510	0.9210	0.7090	0.7500	0.7500	53,900
Jul 23, 2024	0.8820	0.9660	0.8680	0.9130	0.9130	17,300
Jul 22, 2024	1.0100	1.0100	0.9190	0.9280	0.9280	103,000
Jul 19, 2024	0.9260	1.0200	0.9100	1.0100	1.0100	68,000
Jul 18, 2024	0.9600	0.9800	0.8670	0.9200	0.9200	86,800
Jul 17, 2024	1.0400	1.0700	0.9600	1.0230	1.0230	67,900
Jul 16, 2024	1.1500	1.1500	1.0200	1.0300	1.0300	148,600
Jul 15, 2024	0.8880	1.1450	0.8880	1.1100	1.1100	171,600
Jul 12, 2024	0.6600	0.7500	0.5660	0.7450	0.7450	72,300
Jul 11, 2024	0.5320	0.6730	0.5320	0.6510	0.6510	177,100
Jul 10, 2024	0.4610	0.5540	0.4310	0.5360	0.5360	121,300
Jul 9, 2024	0.4490	0.4600	0.4130	0.4130	0.4130	102,700
Jul 8, 2024	0.3770	0.4780	0.3650	0.4360	0.4360	75,900
Jul 5, 2024	0.3620	0.3920	0.3460	0.3700	0.3700	247,300
Jul 3, 2024	0.2340	0.2650	0.2340	0.2530	0.2530	4,700
Jul 2, 2024	0.2510	0.2560	0.2330	0.2410	0.2410	13,300
Jul 1, 2024	0.2490	0.2490	0.2310	0.2310	0.2310	1,300
Jun 28, 2024	0.2460	0.2460	0.2200	0.2390	0.2390	22,100
Jun 27, 2024	0.2560	0.2560	0.2200	0.2470	0.2470	16,700
Jun 26, 2024	0.2090	0.2440	0.2090	0.2440	0.2440	4,300
Jun 25, 2024	0.2070	0.2210	0.2020	0.2020	0.2020	1,900
Jun 24, 2024	0.2340	0.2340	0.1930	0.2050	0.2050	78,600
Jun 21, 2024	0.2130	0.2140	0.2040	0.2090	0.2090	10,100
Jun 20, 2024	0.1950	0.2270	0.1950	0.2080	0.2080	33,700
Jun 18, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	3,800
Jun 17, 2024	0.2310	0.2310	0.2070	0.2070	0.2070	9,100
Jun 14, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	12,600
Jun 13, 2024	0.2410	0.2410	0.2030	0.2030	0.2030	150,200
Jun 12, 2024	0.2580	0.2580	0.2400	0.2400	0.2400	10,000
Jun 11, 2024	0.2510	0.2580	0.2390	0.2550	0.2550	31,000
Jun 10, 2024	0.2620	0.2620	0.2510	0.2510	0.2510	5,600
Jun 7, 2024	0.2610	0.2610	0.2510	0.2510	0.2510	17,300
Jun 6, 2024	0.2510	0.2510	0.2510	0.2510	0.2510	100
Jun 5, 2024	0.2560	0.2810	0.2500	0.2500	0.2500	8,100
Jun 4, 2024	0.2500	0.2570	0.2300	0.2430	0.2430	6,800
Jun 3, 2024	0.2350	0.2480	0.2300	0.2480	0.2480	46,900
May 31, 2024	0.2300	0.2460	0.2300	0.2300	0.2300	4,200
May 30, 2024	0.2500	0.2500	0.2480	0.2480	0.2480	3,000
May 29, 2024	0.2500	0.2570	0.2500	0.2570	0.2570	6,900
May 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,200
May 24, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	9,500
May 23, 2024	0.2740	0.2830	0.2600	0.2600	0.2600	2,200
May 22, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	1,000
May 21, 2024	0.2600	0.3170	0.2600	0.3170	0.3170	3,200
May 20, 2024	0.2600	0.2690	0.2600	0.2600	0.2600	21,100
May 17, 2024	0.3400	0.3400	0.2590	0.2590	0.2590	4,500
May 16, 2024	0.3430	0.3550	0.3430	0.3440	0.3440	20,000
May 15, 2024	0.3500	0.3500	0.3110	0.3110	0.3110	14,200
May 14, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	6,600
May 13, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	100
May 10, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
May 9, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
May 8, 2024	0.2420	0.2420	0.2100	0.2420	0.2420	9,000
May 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,700
May 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 3, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 2, 2024	0.2510	0.2510	0.2500	0.2500	0.2500	3,000
May 1, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Apr 30, 2024	0.2990	0.2990	0.2740	0.2790	0.2790	300
Apr 29, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Apr 26, 2024	0.2400	0.2420	0.2400	0.2420	0.2420	7,000
Apr 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 22, 2024	0.2490	0.2600	0.2490	0.2600	0.2600	22,200
Apr 19, 2024	1:10 Stock Splits
Apr 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 18, 2024	0.0250	0.0250	0.0200	0.0210	0.0210	16,000
Apr 17, 2024	0.0210	0.0240	0.0210	0.0220	0.0220	459,500
Apr 16, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	125,000
Apr 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,600
Apr 12, 2024	0.0260	0.0280	0.0260	0.0270	0.0270	77,000
Apr 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 10, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	62,000
Apr 9, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	86,000
Apr 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	380,000
Apr 5, 2024	0.0230	0.0230	0.0200	0.0230	0.0230	228,500
Apr 4, 2024	0.0280	0.0280	0.0220	0.0220	0.0220	209,700
Apr 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 2, 2024	0.0250	0.0250	0.0170	0.0180	0.0180	128,100
Apr 1, 2024	0.0210	0.0210	0.0150	0.0180	0.0180	47,300
Mar 28, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	192,700
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,900
Mar 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Mar 22, 2024	0.0360	0.0360	0.0300	0.0300	0.0300	42,300
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,200
Mar 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
Mar 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	132,200
Mar 14, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	30,400
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,800
Mar 11, 2024	0.0340	0.0400	0.0340	0.0340	0.0340	10,100
Mar 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	56,000
Mar 7, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 6, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	23,000
Mar 5, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	34,000
Mar 4, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 29, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	20,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Feb 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	4,000
Feb 26, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	32,200
Feb 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 22, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	28,200
Feb 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	600
Feb 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,200
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Feb 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	14,000
Feb 8, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 7, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 6, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	4,000
Feb 5, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	121,300
Feb 2, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	22,000
Feb 1, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	15,000
Jan 31, 2024	0.0380	0.0390	0.0350	0.0390	0.0390	66,000
Jan 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 29, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	19,400
Jan 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,600
Jan 25, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	14,500
Jan 24, 2024	0.0430	0.0430	0.0390	0.0410	0.0410	27,800
Jan 23, 2024	0.0410	0.0410	0.0360	0.0360	0.0360	42,700
Jan 22, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	25,100
Jan 19, 2024	0.0450	0.0450	0.0410	0.0410	0.0410	60,900
Jan 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,000

NYA1.F Corero Network Security plc

0.1810

0.00%

EIY.SG Scryb Inc.

0.0110

+4.76%

NYA1.SG Corero Network Security plc

0.1930

+6.63%

CYRNQ Cyren Ltd.

0.0001

0.00%

CTAI.L Catenai PLC

0.2650

-14.52%

HANK.V Hank Payments Corp.

0.0300

0.00%

INOTF Predictiv AI Inc.

0.0060

0.00%

VISM Visium Technologies, Inc.

0.0020

-9.09%

MSAIW MultiSensor AI Holdings, Inc.

0.0688

+6.01%

CNS.L Corero Network Security plc

17.50

+6.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Plurilock Security Inc. (PLCKF)

Related Tickers