Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (OP: PLSDF )

1.740 +0.015 (+0.87%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 10, 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 (%)
May 31, 2012 2.132 2.132 2.079 2.079 5,600 -0.05(-2.39%)
May 30, 2012 2.130 2.130 2.130 2.130 1,000 -0.01(-0.44%)
May 29, 2012 2.156 2.156 2.139 2.139 7,000 +0.02(+0.92%)
May 25, 2012 2.088 2.120 2.088 2.120 7,500 +0.01(+0.66%)
May 24, 2012 2.100 2.108 2.090 2.106 4,411 -0.02(-0.87%)
May 23, 2012 2.125 2.125 2.125 2.125 2,500 -0.03(-1.22%)
May 18, 2012 2.151 2.151 2.151 1,200 +0.00(+0.05%)
May 17, 2012 2.160 2.160 2.142 2.150 22,300 -0.01(-0.56%)
May 16, 2012 2.162 2.162 2.162 2.162 5,900 -0.00(-0.21%)
May 15, 2012 2.172 2.174 2.167 2.167 53,000 -0.02(-0.84%)
May 14, 2012 2.186 2.186 2.185 2.185 10,700 +0.01(+0.55%)
May 08, 2012 2.173 2.173 2.173 0 -0.06(-2.60%)
May 07, 2012 2.231 2.231 2.231 2.231 400 -0.01(-0.40%)
May 04, 2012 2.288 2.288 2.218 2.240 7,100 +0.02(+0.80%)
May 03, 2012 2.224 2.224 2.222 2.222 5,000 +0.00(+0.18%)
May 02, 2012 2.219 2.219 2.216 2.218 50,700 -0.07(-3.14%)
May 01, 2012 2.244 2.290 2.213 2.290 9,000 +0.09(+4.10%)
Apr 30, 2012 2.209 2.209 2.193 2.200 15,300 -0.02(-0.77%)
Apr 27, 2012 2.217 2.217 2.217 2.217 20,500 -0.05(-2.26%)
Apr 26, 2012 2.267 2.268 2.267 2.268 11,500 +0.02(+1.00%)
Apr 24, 2012 2.246 2.246 2.246 0 +0.02(+1.03%)
Apr 23, 2012 2.223 2.229 2.220 2.223 9,800 -0.05(-2.24%)
Apr 20, 2012 2.246 2.275 2.246 2.274 6,800 -0.03(-1.38%)
Apr 19, 2012 2.306 2.306 2.306 2.306 2,000 -0.01(-0.25%)
Apr 18, 2012 2.336 2.336 2.312 2.312 24,800 -0.01(-0.49%)
Apr 16, 2012 2.323 2.323 2.323 13,600 +0.00(+0.13%)
Apr 13, 2012 2.307 2.320 2.307 2.320 5,900 -0.02(-0.94%)
Apr 12, 2012 2.303 2.342 2.303 2.342 7,400 +0.09(+4.04%)
Apr 11, 2012 2.251 2.251 2.251 2.251 500 -0.04(-1.57%)
Apr 10, 2012 2.289 2.289 2.287 2.287 10,000 -0.00(-0.05%)
Apr 09, 2012 2.281 2.334 2.281 2.288 59,000 -0.01(-0.31%)
Apr 05, 2012 2.266 2.310 2.266 2.295 32,500 +0.06(+2.91%)
Apr 04, 2012 2.236 2.250 2.208 2.230 5,500 -0.04(-1.89%)
Apr 03, 2012 2.240 2.273 2.214 2.273 10,418 +0.01(+0.58%)
Apr 02, 2012 2.270 2.270 2.260 2.260 4,300 +0.04(+1.66%)
Mar 29, 2012 2.223 2.223 2.223 2.223 0 -0.03(-1.15%)
Mar 28, 2012 2.245 2.249 2.245 2.249 5,000 -0.03(-1.24%)
Mar 27, 2012 2.277 2.277 2.277 2.277 1,000 +0.02(+0.75%)
Mar 26, 2012 2.251 2.260 2.240 2.260 7,200 +0.07(+3.20%)
Mar 23, 2012 2.200 2.249 2.160 2.190 34,800 -0.00(-0.09%)
Mar 22, 2012 2.195 2.195 2.192 2.192 3,000 -0.03(-1.38%)
Mar 21, 2012 2.223 2.223 2.223 2.223 100 +0.03(+1.17%)
Mar 20, 2012 2.272 2.277 2.197 2.197 36,900 -0.09(-3.94%)
Mar 19, 2012 2.195 2.290 2.160 2.287 71,500 +0.04(+1.85%)
Mar 16, 2012 2.230 2.245 2.223 2.245 3,911 +0.02(+0.92%)
Mar 15, 2012 2.256 2.256 2.213 2.225 33,500 -0.01(-0.45%)
Mar 14, 2012 2.234 2.255 2.203 2.235 54,011 +0.03(+1.30%)
Mar 13, 2012 1.997 2.207 1.996 2.206 67,000 +0.23(+11.48%)
Mar 12, 2012 2.006 2.006 1.940 1.979 108,200 +0.04(+2.13%)
Mar 09, 2012 1.850 1.990 1.844 1.938 149,900 +0.15(+8.12%)
Mar 06, 2012 1.792 1.792 1.792 0 +0.05(+2.62%)
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.