STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	0.5900	0.5900	0.5400	0.5600	0.5600	163,311
Sep. 16, 2021	0.5400	0.5900	0.5400	0.5600	0.5600	264,116
Sep. 15, 2021	0.5700	0.5700	0.5400	0.5400	0.5400	127,499
Sep. 14, 2021	0.5600	0.6000	0.5500	0.5500	0.5500	243,225
Sep. 13, 2021	0.5700	0.5700	0.5600	0.5600	0.5600	13,587
Sep. 10, 2021	0.5800	0.5900	0.5800	0.5800	0.5800	51,322
Sep. 09, 2021	0.5800	0.6000	0.5800	0.5900	0.5900	127,164
Sep. 08, 2021	0.5800	0.5800	0.5700	0.5700	0.5700	21,260
Sep. 07, 2021	0.6200	0.6200	0.5600	0.5700	0.5700	144,234
Sep. 03, 2021	0.6200	0.6200	0.6000	0.6100	0.6100	97,227
Sep. 02, 2021	0.6300	0.6400	0.6200	0.6200	0.6200	58,392
Sep. 01, 2021	0.6000	0.6400	0.5900	0.6300	0.6300	419,517
Aug. 31, 2021	0.6100	0.6400	0.5700	0.5900	0.5900	215,178
Aug. 30, 2021	0.7000	0.7000	0.5800	0.6100	0.6100	535,087
Aug. 27, 2021	0.7200	0.7400	0.6900	0.7200	0.7200	199,494
Aug. 26, 2021	0.6300	0.7500	0.6300	0.7500	0.7500	633,397
Aug. 25, 2021	0.6300	0.6400	0.6000	0.6400	0.6400	142,213
Aug. 24, 2021	0.6100	0.6300	0.5900	0.6300	0.6300	225,801
Aug. 23, 2021	0.5500	0.6400	0.5500	0.6000	0.6000	583,032
Aug. 20, 2021	0.5700	0.5700	0.5400	0.5500	0.5500	203,102
Aug. 19, 2021	0.5400	0.5800	0.5300	0.5700	0.5700	101,524
Aug. 18, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	72,050
Aug. 17, 2021	0.5500	0.5500	0.5400	0.5500	0.5500	349,592
Aug. 16, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	188,839
Aug. 13, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	24,312
Aug. 12, 2021	0.5700	0.5700	0.5500	0.5500	0.5500	26,339
Aug. 11, 2021	0.5300	0.5800	0.5200	0.5700	0.5700	172,334
Aug. 10, 2021	0.5100	0.5300	0.5100	0.5300	0.5300	83,364
Aug. 09, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	74,617
Aug. 06, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	83,371
Aug. 05, 2021	0.5100	0.5200	0.5000	0.5000	0.5000	76,066
Aug. 04, 2021	0.5100	0.5100	0.5000	0.5100	0.5100	16,538
Aug. 03, 2021	0.5100	0.5300	0.5000	0.5100	0.5100	21,650
Jul. 30, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	54,733
Jul. 29, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	55,392
Jul. 28, 2021	0.5300	0.5400	0.5200	0.5200	0.5200	89,759
Jul. 27, 2021	0.5400	0.5400	0.5100	0.5300	0.5300	130,963
Jul. 26, 2021	0.5400	0.5600	0.5400	0.5400	0.5400	62,206
Jul. 23, 2021	0.5600	0.5600	0.5300	0.5400	0.5400	68,547
Jul. 22, 2021	0.4900	0.5650	0.4900	0.5600	0.5600	195,007
Jul. 21, 2021	0.4700	0.4800	0.4650	0.4800	0.4800	127,319
Jul. 20, 2021	0.4800	0.4950	0.4500	0.4600	0.4600	97,275
Jul. 19, 2021	0.5000	0.5000	0.4700	0.4700	0.4700	169,036
Jul. 16, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	131,437
Jul. 15, 2021	0.5200	0.5600	0.5200	0.5300	0.5300	340,608
Jul. 14, 2021	0.5300	0.5400	0.5000	0.5000	0.5000	60,145
Jul. 13, 2021	0.5300	0.5300	0.5200	0.5300	0.5300	104,497
Jul. 12, 2021	0.5100	0.5300	0.5000	0.5100	0.5100	157,568
Jul. 09, 2021	0.5000	0.5200	0.4900	0.5100	0.5100	110,013
Jul. 08, 2021	0.5100	0.5300	0.4900	0.5100	0.5100	330,602
Jul. 07, 2021	0.4550	0.5200	0.4550	0.5200	0.5200	595,672
Jul. 06, 2021	0.4550	0.4550	0.4500	0.4550	0.4550	46,284
Jul. 05, 2021	0.4450	0.4600	0.4450	0.4600	0.4600	182,637
Jul. 02, 2021	0.4450	0.4450	0.4400	0.4400	0.4400	77,878
Jun. 30, 2021	0.4450	0.4450	0.4300	0.4400	0.4400	166,695
Jun. 29, 2021	0.4650	0.4650	0.4400	0.4450	0.4450	120,711
Jun. 28, 2021	-	-	-	-	-	-
Jun. 25, 2021	-	-	-	-	-	-
Jun. 24, 2021	-	-	-	-	-	-
Jun. 23, 2021	-	-	-	-	-	-
Jun. 22, 2021	-	-	-	-	-	-
Jun. 21, 2021	0.4800	0.4850	0.4600	0.4700	0.4700	302,268
Jun. 18, 2021	0.4800	0.5000	0.4750	0.4800	0.4800	153,034
Jun. 17, 2021	0.4800	0.4900	0.4800	0.4800	0.4800	110,610
Jun. 16, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	94,289
Jun. 15, 2021	0.4900	0.4900	0.4850	0.4900	0.4900	94,412
Jun. 14, 2021	0.4900	0.4950	0.4850	0.4900	0.4900	147,158
Jun. 11, 2021	0.5100	0.5100	0.4900	0.4950	0.4950	161,634
Jun. 10, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	36,151
Jun. 09, 2021	0.5200	0.5200	0.5000	0.5200	0.5200	70,352
Jun. 08, 2021	0.5200	0.5200	0.5000	0.5200	0.5200	117,849
Jun. 07, 2021	0.5300	0.5400	0.5300	0.5300	0.5300	6,263
Jun. 04, 2021	0.5300	0.5300	0.5200	0.5300	0.5300	35,808
Jun. 03, 2021	0.5300	0.5400	0.5200	0.5300	0.5300	38,702
Jun. 02, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	111,140
Jun. 01, 2021	0.5500	0.5500	0.5300	0.5400	0.5400	64,000
May 31, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	10,578
May 28, 2021	0.5400	0.5600	0.5400	0.5500	0.5500	155,216
May 27, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	46,087
May 26, 2021	0.5500	0.5600	0.5400	0.5400	0.5400	112,900
May 25, 2021	0.5500	0.5500	0.5200	0.5300	0.5300	58,891
May 21, 2021	0.5500	0.5500	0.5400	0.5500	0.5500	39,816
May 20, 2021	0.5100	0.5500	0.5000	0.5500	0.5500	86,410
May 19, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	46,365
May 18, 2021	0.5500	0.5500	0.5200	0.5200	0.5200	67,628
May 17, 2021	0.5500	0.5800	0.5500	0.5500	0.5500	101,079
May 14, 2021	0.5100	0.5300	0.5100	0.5300	0.5300	47,197
May 13, 2021	0.5100	0.5300	0.5000	0.5100	0.5100	129,507
May 12, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	99,999
May 11, 2021	0.5100	0.5200	0.5000	0.5000	0.5000	70,714
May 10, 2021	0.5300	0.5300	0.5200	0.5200	0.5200	58,400
May 07, 2021	0.5200	0.5600	0.5200	0.5400	0.5400	134,558
May 06, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	42,251
May 05, 2021	0.5100	0.5400	0.5000	0.5300	0.5300	151,694
May 04, 2021	0.5500	0.5500	0.5100	0.5100	0.5100	59,428
May 03, 2021	0.5500	0.5600	0.4900	0.5500	0.5500	198,848
Apr. 30, 2021	0.5900	0.5900	0.5500	0.5600	0.5600	173,713
Apr. 29, 2021	0.5900	0.5900	0.5800	0.5800	0.5800	40,526
Apr. 28, 2021	0.6100	0.6100	0.5900	0.6000	0.6000	39,396
Apr. 27, 2021	0.6000	0.6300	0.6000	0.6300	0.6300	30,994
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7833-0.0053(-0.6737%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,249.76-970.18(-1.58%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Plurilock Security Inc. (PLUR.V)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7833
-0.0053(-0.6737%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,249.76
-970.18(-1.58%)