Canada Markets open in 2 hrs 42 mins

Plurilock Security Inc. (PLCKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3272-0.0068 (-2.04%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 20210.32700.32700.32700.32700.3270100
Dec. 01, 20210.30200.33400.28300.33400.334046,500
Nov. 30, 20210.32200.32400.31500.32000.320012,700
Nov. 29, 20210.34900.34900.31700.33400.33405,800
Nov. 26, 20210.35000.35000.35000.35000.3500-
Nov. 24, 20210.36100.36100.35000.35000.35007,100
Nov. 23, 20210.38600.38600.35600.36100.361028,900
Nov. 22, 20210.38500.39600.37200.37800.378034,100
Nov. 19, 20210.40000.40000.40000.40000.40001,000
Nov. 18, 20210.39900.41100.39900.40800.408030,500
Nov. 17, 20210.42200.42200.42200.42200.422040,000
Nov. 16, 20210.41000.42400.40500.41000.410037,600
Nov. 15, 20210.40000.40000.39400.39400.394032,700
Nov. 12, 20210.41400.41400.40500.40600.40603,200
Nov. 11, 20210.42000.42000.42000.42000.42002,500
Nov. 10, 20210.41500.41500.41300.41300.413012,000
Nov. 09, 20210.42900.42900.42900.42900.42901,000
Nov. 08, 20210.43000.43000.42100.42100.42105,400
Nov. 05, 20210.42100.42100.40000.40000.400024,100
Nov. 04, 20210.42400.42700.42400.42600.426064,400
Nov. 03, 20210.40700.42700.40000.41100.41106,300
Nov. 02, 20210.44600.44600.44300.44300.44303,800
Nov. 01, 20210.46100.47800.45000.45000.450018,800
Oct. 29, 20210.45300.45400.43600.45000.450039,000
Oct. 28, 20210.45300.45300.44600.44600.44607,000
Oct. 27, 20210.46700.46700.45300.45300.45302,200
Oct. 26, 20210.49000.49000.49000.49000.4900200
Oct. 25, 20210.48700.49400.48500.49300.49307,300
Oct. 22, 20210.48900.48900.46900.48500.485010,800
Oct. 21, 20210.48100.48500.47800.48200.482020,600
Oct. 20, 20210.44700.45800.44700.45800.45806,900
Oct. 19, 20210.43200.46200.43200.45700.45709,900
Oct. 18, 20210.44200.44500.43400.43600.436015,000
Oct. 15, 20210.45000.45000.43400.43400.434013,500
Oct. 14, 20210.46100.47000.45700.45700.457013,000
Oct. 13, 20210.46100.46100.46100.46100.46102,600
Oct. 12, 20210.47900.48100.45600.46000.46007,400
Oct. 11, 20210.45000.52500.45000.52500.52502,600
Oct. 08, 20210.47900.49200.47900.47900.47904,000
Oct. 07, 20210.46400.47900.46300.47900.479011,800
Oct. 06, 20210.48000.48000.45700.46300.463030,800
Oct. 05, 20210.50000.51000.49300.49300.493020,400
Oct. 04, 20210.50500.50500.50000.50000.500019,200
Oct. 01, 20210.53000.53000.50500.50500.505020,900
Sep. 30, 20210.51000.53900.50300.52900.529020,800
Sep. 29, 20210.48300.48600.48000.48600.48606,200
Sep. 28, 20210.48200.48200.47200.48000.480010,100
Sep. 27, 20210.50300.50300.49400.49600.49603,500
Sep. 24, 20210.47900.50500.47900.49700.49708,500
Sep. 23, 20210.46400.47800.46400.47600.47606,200
Sep. 22, 20210.47400.47400.45900.45900.45904,400
Sep. 21, 20210.45200.48500.45200.46000.460023,400
Sep. 20, 20210.44000.44800.41300.44800.448011,000
Sep. 17, 20210.44000.44000.42100.43600.436010,100
Sep. 16, 20210.45100.46600.44200.45000.450018,100
Sep. 15, 20210.46000.46000.44000.44800.44807,400
Sep. 14, 20210.44300.47700.44300.46200.462010,000
Sep. 13, 20210.44100.45900.44100.45100.451012,300
Sep. 10, 20210.46000.46000.46000.46000.46004,700
Sep. 09, 20210.45500.46300.45500.46300.463010,500
Sep. 08, 20210.45800.45800.44900.44900.449022,200
Sep. 07, 20210.47900.48600.45600.45700.457012,000
Sep. 03, 20210.49000.49000.47600.47600.476011,200
Sep. 02, 20210.51000.51000.49300.49300.493015,000
Sep. 01, 20210.48000.50000.46700.50000.500043,100
Aug. 31, 20210.49100.50000.47500.48100.48104,700
Aug. 30, 20210.53900.53900.47600.47600.476054,000
Aug. 27, 20210.58700.58800.54500.54500.545018,100
Aug. 26, 20210.50000.59300.50000.58100.581045,600
Aug. 25, 20210.49300.50000.48400.50000.500042,300
Aug. 24, 20210.48500.50100.47200.49800.498034,000
Aug. 23, 20210.44400.50600.44400.48400.484043,800
Aug. 20, 20210.43700.43700.42900.42900.429022,600
Aug. 19, 20210.41900.44500.41900.44500.445011,000
Aug. 18, 20210.42700.43200.42700.42800.428033,500
Aug. 17, 20210.43600.43600.43600.43600.43608,200
Aug. 16, 20210.43800.43800.43800.43800.43808,600
Aug. 13, 20210.42000.42000.42000.42000.42002,300
Aug. 12, 20210.45600.45600.45600.45600.45602,200
Aug. 11, 20210.48700.48700.40100.45100.451012,300
Aug. 10, 20210.40100.40100.40100.40100.40103,000
Aug. 09, 20210.41200.41200.41200.41200.41201,000
Aug. 06, 20210.41000.41000.41000.41000.4100-
Aug. 05, 20210.41000.41000.41000.41000.4100-
Aug. 04, 20210.41000.41000.41000.41000.4100200
Aug. 03, 20210.38000.38000.38000.38000.3800-
Aug. 02, 20210.31000.38000.31000.38000.38002,600
Jul. 30, 20210.40900.40900.40900.40900.4090300
Jul. 29, 20210.41300.42400.41300.41800.41802,900
Jul. 28, 20210.42000.42100.42000.42100.42103,300
Jul. 27, 20210.45000.46100.41900.41900.419027,300
Jul. 26, 20210.43200.44700.43200.44700.447016,700
Jul. 23, 20210.42800.43800.42000.42100.421020,500
Jul. 22, 20210.39600.45000.38700.45000.450034,700
Jul. 21, 20210.38000.38000.37000.37100.37105,500
Jul. 20, 20210.39000.39000.36200.37100.371053,100
Jul. 19, 20210.37700.38500.37700.37700.37708,600
Jul. 16, 20210.43700.43700.40500.40500.40508,500
Jul. 15, 20210.41400.43100.41400.43100.43104,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...