Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plurilock Sec Inc (OP: PLCKF )

0.4700 -0.0430 (-8.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.5800 0.5800 0.4556 0.4700 256,307 -0.04(-8.38%)
Oct 03, 2024 0.5800 0.6380 0.5095 0.5130 261,571 +0.00(+0.47%)
Oct 02, 2024 0.5464 0.5464 0.5060 0.5106 5,390 -0.03(-5.44%)
Oct 01, 2024 0.5700 0.5700 0.5378 0.5400 82,081 -0.00(-0.83%)
Sep 30, 2024 0.5512 0.5809 0.4550 0.5445 28,076 +0.05(+10.56%)
Sep 27, 2024 0.5100 0.5200 0.4550 0.4925 40,686 -0.01(-1.50%)
Sep 26, 2024 0.5283 0.5358 0.4966 0.5000 25,617 -0.05(-8.61%)
Sep 25, 2024 0.6294 0.6294 0.5411 0.5471 19,127 +0.02(+4.05%)
Sep 24, 2024 0.5498 0.6294 0.5258 0.5258 5,550 -0.02(-4.50%)
Sep 23, 2024 0.5400 0.5722 0.4986 0.5506 29,696 +0.02(+2.92%)
Sep 20, 2024 0.4576 0.5500 0.4576 0.5350 65,849 +0.10(+22.71%)
Sep 19, 2024 0.4620 0.4620 0.4194 0.4360 35,904 -0.00(-0.30%)
Sep 18, 2024 0.4500 0.4508 0.4048 0.4373 137,266 +0.00(+0.53%)
Sep 17, 2024 0.4688 0.4829 0.4350 0.4350 35,026 -0.03(-5.93%)
Sep 16, 2024 0.4890 0.4890 0.4377 0.4624 57,517 -0.01(-2.41%)
Sep 13, 2024 0.4721 0.4865 0.4481 0.4738 79,023 +0.00(+0.81%)
Sep 12, 2024 0.5031 0.5031 0.4662 0.4700 43,798 +0.01(+1.16%)
Sep 11, 2024 0.5200 0.5300 0.4634 0.4646 60,094 -0.05(-9.87%)
Sep 10, 2024 0.5720 0.5720 0.4242 0.5155 66,406 +0.04(+7.37%)
Sep 09, 2024 0.4816 0.5009 0.4680 0.4801 28,465 -0.01(-2.04%)
Sep 06, 2024 0.5101 0.5191 0.4580 0.4901 70,740 -0.04(-7.09%)
Sep 05, 2024 0.5360 0.5510 0.5000 0.5275 33,678 -0.02(-3.21%)
Sep 04, 2024 0.5734 0.5957 0.5106 0.5450 81,668 -0.05(-8.36%)
Sep 03, 2024 0.7002 0.7800 0.5828 0.5947 96,379 -0.10(-14.90%)
Aug 30, 2024 0.7643 0.7643 0.6114 0.6988 68,159 +0.00(+0.55%)
Aug 29, 2024 0.5750 0.6950 0.5750 0.6950 221,316 +0.11(+19.05%)
Aug 28, 2024 0.5400 0.6333 0.5343 0.5838 348,932 +0.05(+10.25%)
Aug 27, 2024 0.5600 0.5751 0.4477 0.5295 413,415 -0.04(-7.11%)
Aug 26, 2024 0.5901 0.7140 0.5200 0.5700 522,787 -0.04(-6.71%)
Aug 23, 2024 0.8999 0.8999 0.5876 0.6110 207,251 -0.22(-26.57%)
Aug 22, 2024 1.240 1.300 0.8232 0.8321 216,784 -0.39(-31.80%)
Aug 21, 2024 1.360 1.376 1.220 1.220 46,707 -0.22(-15.28%)
Aug 20, 2024 1.680 1.795 1.250 1.440 180,722 -0.42(-22.58%)
Aug 19, 2024 1.500 2.000 1.417 1.860 167,035 +0.39(+26.53%)
Aug 16, 2024 1.170 1.470 1.079 1.470 103,353 +0.41(+38.68%)
Aug 15, 2024 0.9895 1.060 0.9599 1.060 40,799 +0.03(+2.91%)
Aug 14, 2024 0.8900 1.030 0.8900 1.030 13,554 +0.10(+10.75%)
Aug 13, 2024 0.8910 1.010 0.8733 0.9300 214,360 -0.06(-6.06%)
Aug 12, 2024 0.8772 1.003 0.8772 0.9900 44,062 +0.13(+14.89%)
Aug 09, 2024 0.8000 0.9331 0.8000 0.8617 19,226 +0.06(+7.94%)
Aug 08, 2024 0.7741 0.8101 0.7741 0.7983 13,553 +0.07(+9.01%)
Aug 07, 2024 0.7535 0.7964 0.7323 0.7323 14,251 +0.01(+1.24%)
Aug 06, 2024 0.7681 0.7800 0.7233 0.7233 32,863 -0.11(-13.12%)
Aug 05, 2024 0.7800 0.8700 0.7000 0.8325 82,817 +0.06(+8.40%)
Aug 02, 2024 0.7535 0.7795 0.7396 0.7680 39,247 +0.01(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.