Plurilock Security Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.350	0.350	0.340	0.350	0.350	20,500
2024-05-28	0.305	0.350	0.305	0.350	0.350	15,869
2024-05-27	0.335	0.335	0.280	0.320	0.320	149,166
2024-05-24	0.355	0.355	0.350	0.350	0.350	28,480
2024-05-23	0.380	0.380	0.360	0.360	0.360	13,300
2024-05-22	0.425	0.425	0.380	0.400	0.400	23,532
2024-05-21	0.440	0.440	0.430	0.430	0.430	10,600
2024-05-17	0.430	0.450	0.430	0.440	0.440	34,000
2024-05-16	0.480	0.490	0.465	0.470	0.470	41,600
2024-05-15	0.470	0.470	0.430	0.440	0.440	36,151
2024-05-14	0.400	0.470	0.400	0.470	0.470	9,020
2024-05-13	0.370	0.450	0.350	0.435	0.435	52,400
2024-05-10	0.360	0.360	0.350	0.350	0.350	9,646
2024-05-09	0.360	0.360	0.360	0.360	0.360	15,650
2024-05-08	0.335	0.350	0.325	0.350	0.350	12,600
2024-05-07	0.355	0.355	0.355	0.355	0.355	10,275
2024-05-06	0.355	0.360	0.355	0.360	0.360	4,600
2024-05-03	0.370	0.380	0.355	0.355	0.355	40,933
2024-05-02	0.335	0.335	0.335	0.335	0.335	1,025
2024-05-01	0.350	0.350	0.340	0.340	0.340	27,785
2024-04-30	0.380	0.380	0.380	0.380	0.380	500
2024-04-29	0.340	0.380	0.340	0.380	0.380	30,801
2024-04-26	0.350	0.350	0.310	0.310	0.310	11,310
2024-04-25	0.300	0.340	0.300	0.340	0.340	21,339
2024-04-24	0.300	0.300	0.300	0.300	0.300	0
2024-04-23	0.300	0.300	0.300	0.300	0.300	10,804
2024-04-22	0.340	0.350	0.340	0.350	0.350	22,100
2024-04-19	0.350	0.350	0.350	0.350	0.350	2,730
2024-04-18	0.300	0.300	0.300	0.300	0.300	700
2024-04-17	0.300	0.350	0.300	0.300	0.300	26,600
2024-04-16	0.300	0.350	0.300	0.300	0.300	143,225
2024-04-15	0.350	0.350	0.300	0.300	0.300	5,700
2024-04-12	0.035	0.035	0.035	0.035	0.350	582,000
2024-04-11	0.030	0.035	0.030	0.030	0.300	412,411
2024-04-10	0.035	0.035	0.030	0.030	0.300	87,333
2024-04-09	0.030	0.030	0.030	0.030	0.300	213,100
2024-04-08	0.025	0.030	0.025	0.030	0.300	858,957
2024-04-05	0.025	0.030	0.025	0.030	0.300	245,932
2024-04-04	0.030	0.030	0.025	0.025	0.250	924,587
2024-04-03	0.020	0.030	0.020	0.030	0.300	2,685,405
2024-04-02	0.025	0.025	0.020	0.020	0.200	1,193,350
2024-04-01	0.030	0.030	0.020	0.025	0.250	1,355,909
2024-03-28	0.035	0.035	0.030	0.030	0.300	337,801
2024-03-27	0.040	0.040	0.035	0.035	0.350	88,859
2024-03-26	0.040	0.045	0.040	0.040	0.400	201,500
2024-03-25	0.040	0.040	0.040	0.040	0.400	24,510
2024-03-22	0.045	0.045	0.040	0.040	0.400	365,400
2024-03-21	0.045	0.045	0.045	0.045	0.450	2,000
2024-03-20	0.045	0.045	0.045	0.045	0.450	60,000
2024-03-18	0.050	0.055	0.050	0.050	0.500	96,000
2024-03-15	0.055	0.055	0.050	0.055	0.550	91,800
2024-03-14	0.055	0.060	0.050	0.060	0.600	119,400
2024-03-12	0.060	0.060	0.055	0.060	0.600	179,090
2024-03-11	0.050	0.055	0.050	0.050	0.500	131,500
2024-03-07	0.045	0.045	0.045	0.045	0.450	1,000
2024-03-06	0.040	0.045	0.040	0.045	0.450	98,000
2024-03-05	0.040	0.040	0.040	0.040	0.400	19,300
2024-03-04	0.045	0.045	0.045	0.045	0.450	55,000
2024-03-01	0.040	0.040	0.040	0.040	0.400	5,000
2024-02-29	0.045	0.045	0.040	0.045	0.450	14,001

← NewerPage 11 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.