Canada Markets closed

Plurilock Security Inc. (PLUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.56000.0000 (0.00%)
At close: 3:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.59000.59000.54000.56000.5600163,311
Sep. 16, 20210.54000.59000.54000.56000.5600264,116
Sep. 15, 20210.57000.57000.54000.54000.5400127,499
Sep. 14, 20210.56000.60000.55000.55000.5500243,225
Sep. 13, 20210.57000.57000.56000.56000.560013,587
Sep. 10, 20210.58000.59000.58000.58000.580051,322
Sep. 09, 20210.58000.60000.58000.59000.5900127,164
Sep. 08, 20210.58000.58000.57000.57000.570021,260
Sep. 07, 20210.62000.62000.56000.57000.5700144,234
Sep. 03, 20210.62000.62000.60000.61000.610097,227
Sep. 02, 20210.63000.64000.62000.62000.620058,392
Sep. 01, 20210.60000.64000.59000.63000.6300419,517
Aug. 31, 20210.61000.64000.57000.59000.5900215,178
Aug. 30, 20210.70000.70000.58000.61000.6100535,087
Aug. 27, 20210.72000.74000.69000.72000.7200199,494
Aug. 26, 20210.63000.75000.63000.75000.7500633,397
Aug. 25, 20210.63000.64000.60000.64000.6400142,213
Aug. 24, 20210.61000.63000.59000.63000.6300225,801
Aug. 23, 20210.55000.64000.55000.60000.6000583,032
Aug. 20, 20210.57000.57000.54000.55000.5500203,102
Aug. 19, 20210.54000.58000.53000.57000.5700101,524
Aug. 18, 20210.55000.55000.53000.53000.530072,050
Aug. 17, 20210.55000.55000.54000.55000.5500349,592
Aug. 16, 20210.54000.55000.54000.55000.5500188,839
Aug. 13, 20210.54000.54000.53000.53000.530024,312
Aug. 12, 20210.57000.57000.55000.55000.550026,339
Aug. 11, 20210.53000.58000.52000.57000.5700172,334
Aug. 10, 20210.51000.53000.51000.53000.530083,364
Aug. 09, 20210.50000.51000.50000.51000.510074,617
Aug. 06, 20210.51000.51000.50000.50000.500083,371
Aug. 05, 20210.51000.52000.50000.50000.500076,066
Aug. 04, 20210.51000.51000.50000.51000.510016,538
Aug. 03, 20210.51000.53000.50000.51000.510021,650
Jul. 30, 20210.51000.51000.50000.50000.500054,733
Jul. 29, 20210.53000.53000.51000.51000.510055,392
Jul. 28, 20210.53000.54000.52000.52000.520089,759
Jul. 27, 20210.54000.54000.51000.53000.5300130,963
Jul. 26, 20210.54000.56000.54000.54000.540062,206
Jul. 23, 20210.56000.56000.53000.54000.540068,547
Jul. 22, 20210.49000.56500.49000.56000.5600195,007
Jul. 21, 20210.47000.48000.46500.48000.4800127,319
Jul. 20, 20210.48000.49500.45000.46000.460097,275
Jul. 19, 20210.50000.50000.47000.47000.4700169,036
Jul. 16, 20210.53000.53000.51000.51000.5100131,437
Jul. 15, 20210.52000.56000.52000.53000.5300340,608
Jul. 14, 20210.53000.54000.50000.50000.500060,145
Jul. 13, 20210.53000.53000.52000.53000.5300104,497
Jul. 12, 20210.51000.53000.50000.51000.5100157,568
Jul. 09, 20210.50000.52000.49000.51000.5100110,013
Jul. 08, 20210.51000.53000.49000.51000.5100330,602
Jul. 07, 20210.45500.52000.45500.52000.5200595,672
Jul. 06, 20210.45500.45500.45000.45500.455046,284
Jul. 05, 20210.44500.46000.44500.46000.4600182,637
Jul. 02, 20210.44500.44500.44000.44000.440077,878
Jun. 30, 20210.44500.44500.43000.44000.4400166,695
Jun. 29, 20210.46500.46500.44000.44500.4450120,711
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.48000.48500.46000.47000.4700302,268
Jun. 18, 20210.48000.50000.47500.48000.4800153,034
Jun. 17, 20210.48000.49000.48000.48000.4800110,610
Jun. 16, 20210.49000.49000.48000.48000.480094,289
Jun. 15, 20210.49000.49000.48500.49000.490094,412
Jun. 14, 20210.49000.49500.48500.49000.4900147,158
Jun. 11, 20210.51000.51000.49000.49500.4950161,634
Jun. 10, 20210.52000.52000.51000.51000.510036,151
Jun. 09, 20210.52000.52000.50000.52000.520070,352
Jun. 08, 20210.52000.52000.50000.52000.5200117,849
Jun. 07, 20210.53000.54000.53000.53000.53006,263
Jun. 04, 20210.53000.53000.52000.53000.530035,808
Jun. 03, 20210.53000.54000.52000.53000.530038,702
Jun. 02, 20210.54000.54000.53000.53000.5300111,140
Jun. 01, 20210.55000.55000.53000.54000.540064,000
May 31, 20210.55000.55000.55000.55000.550010,578
May 28, 20210.54000.56000.54000.55000.5500155,216
May 27, 20210.55000.55000.53000.53000.530046,087
May 26, 20210.55000.56000.54000.54000.5400112,900
May 25, 20210.55000.55000.52000.53000.530058,891
May 21, 20210.55000.55000.54000.55000.550039,816
May 20, 20210.51000.55000.50000.55000.550086,410
May 19, 20210.53000.53000.51000.51000.510046,365
May 18, 20210.55000.55000.52000.52000.520067,628
May 17, 20210.55000.58000.55000.55000.5500101,079
May 14, 20210.51000.53000.51000.53000.530047,197
May 13, 20210.51000.53000.50000.51000.5100129,507
May 12, 20210.50000.50000.49000.50000.500099,999
May 11, 20210.51000.52000.50000.50000.500070,714
May 10, 20210.53000.53000.52000.52000.520058,400
May 07, 20210.52000.56000.52000.54000.5400134,558
May 06, 20210.53000.53000.51000.51000.510042,251
May 05, 20210.51000.54000.50000.53000.5300151,694
May 04, 20210.55000.55000.51000.51000.510059,428
May 03, 20210.55000.56000.49000.55000.5500198,848
Apr. 30, 20210.59000.59000.55000.56000.5600173,713
Apr. 29, 20210.59000.59000.58000.58000.580040,526
Apr. 28, 20210.61000.61000.59000.60000.600039,396
Apr. 27, 20210.60000.63000.60000.63000.630030,994
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...