Plurilock Security Inc. (PLUR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 03:57PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,804
Apr 22, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	22,100
Apr 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,730
Apr 19, 2024	1:10 Stock Split
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
Apr 17, 2024	0.3000	0.3500	0.3000	0.3000	0.3000	26,600
Apr 16, 2024	0.3000	0.3500	0.3000	0.3000	0.3000	143,225
Apr 15, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	5,700
Apr 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	58,200
Apr 11, 2024	0.3000	0.3500	0.3000	0.3000	0.3000	41,241
Apr 10, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	8,733
Apr 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	21,310
Apr 08, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	85,895
Apr 05, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	24,593
Apr 04, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	92,458
Apr 03, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	268,540
Apr 02, 2024	0.2500	0.2500	0.2000	0.2000	0.2000	119,335
Apr 01, 2024	0.3000	0.3000	0.2000	0.2500	0.2500	135,590
Mar 28, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	33,780
Mar 27, 2024	0.4000	0.4000	0.3500	0.3500	0.3500	8,885
Mar 26, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	20,150
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,451
Mar 22, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	36,540
Mar 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Mar 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 18, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	9,600
Mar 15, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	9,180
Mar 14, 2024	0.5500	0.6000	0.5000	0.6000	0.6000	11,940
Mar 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 12, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	17,909
Mar 11, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	13,150
Mar 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Mar 06, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	9,800
Mar 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,930
Mar 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,500
Mar 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Feb 29, 2024	0.4500	0.4500	0.4000	0.4500	0.4500	1,400
Feb 28, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	600
Feb 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	240
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	782
Feb 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,400
Feb 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,200
Feb 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	55,400
Feb 16, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	5,715
Feb 15, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	53,300
Feb 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Feb 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,535
Feb 09, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	4,500
Feb 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	41,900
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Feb 06, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	5,200
Feb 05, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	14,994
Feb 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,500
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,100
Jan 31, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	11,860
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	203
Jan 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,900
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,150
Jan 25, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	10,780
Jan 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	21,761
Jan 23, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	20,770
Jan 22, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	12,340
Jan 19, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	34,118
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,591
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,050
Jan 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	610
Jan 12, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	14,505
Jan 11, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	4,100
Jan 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	400
Jan 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	18,993
Jan 08, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	4,410
Jan 05, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	8,400
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,600
Jan 03, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	71,643
Jan 02, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	13,753
Dec 29, 2023	0.6000	0.6000	0.5500	0.6000	0.6000	5,728
Dec 28, 2023	0.6000	0.6000	0.5500	0.6000	0.6000	40,150
Dec 27, 2023	0.5500	0.6500	0.5000	0.6500	0.6500	151,799
Dec 22, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	10,300
Dec 21, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	33,720
Dec 20, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	7,202
Dec 19, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	620
Dec 18, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	25,500
Dec 15, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	4,800
Dec 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,400
Dec 13, 2023	0.5500	0.6000	0.5000	0.6000	0.6000	3,100
Dec 12, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	3,098
Dec 11, 2023	0.5000	0.6000	0.5000	0.6000	0.6000	3,038
Dec 08, 2023	0.6000	0.6000	0.5500	0.6000	0.6000	18,958
Dec 07, 2023	0.6000	0.6500	0.6000	0.6000	0.6000	19,900
Dec 06, 2023	0.7000	0.7000	0.6000	0.6000	0.6000	44,700
Dec 05, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	5,402
Dec 04, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	2,340
Dec 01, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	4,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7306+0.0009(+0.12%)

CRUDE OIL82.90+0.09(+0.11%)

Bitcoin CAD88,015.23-3,215.06(-3.52%)

Plurilock Security Inc. (PLUR.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7306
+0.0009(+0.12%)

CRUDE OIL
82.90
+0.09(+0.11%)

Bitcoin CAD
88,015.23
-3,215.06(-3.52%)