S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Plurilock Security Inc (QB) (PLCKF)
Plurilock Security Inc (QB) (PLCKF) Historical

PLCKF Plurilock Security Inc (QB)

0.2345

0.0044 (1.91%)

Last Updated: 11:24:01

Delayed by 15 minutes

PLCKF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.2301	-0.0179	-7.22%	0.23	0.246	0.23	4,157
May 30 2024	0.248	-0.0085	-3.31%	0.25	0.25	0.248	3,000
May 29 2024	0.2565	0.0065	2.60%	0.25	0.2565	0.25	6,860
May 28 2024	0.25	0.00	0.00%	0.25	0.25	0.25	6,233
May 24 2024	0.25	-0.01	-3.85%	0.26	0.26	0.25	9,450
May 23 2024	0.26	-0.028	-9.72%	0.2744	0.2831	0.26	2,150
May 22 2024	0.288	-0.0292	-9.21%	0.28775	0.288	0.28775	1,000
May 21 2024	0.3172	0.0572	22.00%	0.26	0.3172	0.26	3,205
May 20 2024	0.26	0.0007	0.27%	0.26	0.269	0.26	21,101
May 17 2024	0.2593	0.0503	24.07%	0.34	0.34	0.2593	4,500
May 16 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 15 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 14 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 13 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 10 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 09 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 08 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 07 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 06 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 03 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 02 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
May 01 2024	0.209	0.00	0.00%	0.209	0.209	0.209	0
Apr 30 2024	0.209	0.1881	900.00%	0.209	0.209	0.209	0
Apr 29 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 26 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 25 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 24 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 23 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 22 2024	0.0209	0.00	0.00%	0.0209	0.0209	0.0209	0
Apr 19 2024	0.0209	-0.1881	-90.00%	0.0209	0.0209	0.0209	0
Apr 18 2024	0.209	-0.01	-4.57%	0.25	0.25	0.20	1,600
Apr 17 2024	0.219	-0.035	-13.78%	0.2115	0.2375	0.2115	45,950
Apr 16 2024	0.254	-0.017	-6.27%	0.275	0.275	0.254	12,500
Apr 15 2024	0.271	0.004	1.50%	0.272	0.272	0.271	3,760
Apr 12 2024	0.267	0.029	12.18%	0.26326	0.282	0.26326	7,700
Apr 11 2024	0.238	0.00	0.00%	0.238	0.238	0.238	0
Apr 10 2024	0.238	-0.01	-4.03%	0.258	0.258	0.238	6,200
Apr 09 2024	0.248	0.024	10.71%	0.224	0.248	0.224	8,599
Apr 08 2024	0.224	-0.006	-2.61%	0.221	0.224	0.221	38,000
Apr 05 2024	0.23	0.008	3.60%	0.23	0.23	0.20	22,850
Apr 04 2024	0.222	0.038	20.65%	0.28	0.28	0.22	20,968
Apr 03 2024	0.184	0.00	0.00%	0.184	0.184	0.184	0
Apr 02 2024	0.184	0.00	0.00%	0.25	0.25	0.167	12,808
Apr 01 2024	0.184	-0.076	-29.23%	0.21	0.21	0.15	4,730
Mar 28 2024	0.26	-0.036	-12.16%	0.244	0.262	0.24323	19,272
Mar 27 2024	0.296	-0.034	-10.30%	0.296	0.296	0.296	990
Mar 26 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Mar 25 2024	0.33	0.03	10.00%	0.33	0.33	0.33	1,000
Mar 22 2024	0.30	-0.05	-14.29%	0.3605	0.3605	0.30	4,230
Mar 21 2024	0.35	-0.01837	-4.99%	0.35	0.35	0.35	2,120
Mar 20 2024	0.36837	-0.00163	-0.44%	0.36837	0.36837	0.36837	200
Mar 19 2024	0.37	0.02	5.71%	0.37	0.37	0.37	100
Mar 18 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
Mar 15 2024	0.35	-0.05	-12.50%	0.401	0.401	0.35	13,220
Mar 14 2024	0.40	0.002	0.50%	0.43	0.43	0.40	3,040
Mar 13 2024	0.398	-0.052	-11.56%	0.401	0.401	0.398	1,200
Mar 12 2024	0.45	0.106	30.81%	0.45	0.45	0.45	3,480
Mar 11 2024	0.344	0.017	5.20%	0.344	0.40	0.344	1,010
Mar 08 2024	0.327	0.01	3.15%	0.333	0.3345	0.327	5,603
Mar 07 2024	0.317	0.00	0.00%	0.317	0.317	0.317	0
Mar 06 2024	0.317	0.026	8.93%	0.3115	0.317	0.3115	2,300
Mar 05 2024	0.291	-0.023	-7.32%	0.3125	0.3125	0.291	3,400

Plurilock Security (QB)

Bell Copper (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions