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

Pulse Seismic Inc (OP: PLSDF )

1.785 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
Jul 31, 2017 2.050 2.050 2.038 2.040 10,700 -0.01(-0.49%)
Jul 28, 2017 2.050 2.050 2.050 2.050 200 +0.01(+0.49%)
Jul 27, 2017 2.040 2.040 2.030 2.040 700 +0.00(+0.00%)
Jul 26, 2017 2.040 2.040 2.020 2.040 15,793 +0.02(+0.99%)
Jul 25, 2017 2.030 2.030 2.020 2.020 200 +0.02(+1.25%)
Jul 24, 2017 2.020 2.020 1.995 1.995 920 -0.03(-1.38%)
Jul 21, 2017 2.020 2.024 2.020 2.023 6,200 +0.00(+0.00%)
Jul 20, 2017 2.020 2.066 2.020 2.023 7,200 +0.02(+0.80%)
Jul 19, 2017 2.007 2.007 2.006 2.007 3,500 -0.00(-0.10%)
Jul 18, 2017 2.005 2.009 2.000 2.009 10,800 +0.01(+0.45%)
Jul 17, 2017 2.003 2.006 2.000 2.000 22,200 +0.00(+0.00%)
Jul 14, 2017 1.985 2.004 1.970 2.000 6,000 +0.00(+0.00%)
Jul 13, 2017 2.000 2.007 2.000 2.000 4,727 +0.02(+0.89%)
Jul 10, 2017 1.982 1.982 1.982 0 -0.02(-0.94%)
Jul 07, 2017 1.949 2.007 1.940 2.001 10,600 -0.00(-0.00%)
Jul 06, 2017 2.005 2.005 2.000 2.001 9,600 -0.03(-1.51%)
Jul 05, 2017 2.000 2.032 2.000 2.032 20,200 +0.16(+8.66%)
Jul 03, 2017 1.870 1.870 1.870 1.870 300 -0.08(-4.27%)
Jun 29, 2017 1.954 1.954 1.954 0 +0.02(+1.07%)
Jun 21, 2017 1.933 1.933 1.933 0 +0.05(+2.81%)
Jun 20, 2017 1.880 1.880 1.880 1.880 5,000 -0.00(-0.12%)
Jun 19, 2017 1.882 1.882 1.882 1.882 300 -0.05(-2.77%)
Jun 15, 2017 1.936 1.936 1.936 0 +0.05(+2.84%)
Jun 12, 2017 1.882 1.882 1.882 0 -0.09(-4.59%)
Jun 07, 2017 1.973 1.973 1.973 0 +0.10(+5.36%)
Jun 06, 2017 1.883 1.883 1.870 1.873 2,000 +0.04(+2.24%)
Jun 02, 2017 1.832 1.832 1.832 50 -0.02(-0.99%)
Jun 01, 2017 1.850 1.850 1.850 1.850 3,400 +0.00(+0.00%)
May 30, 2017 1.850 1.850 1.850 0 +0.00(+0.00%)
May 26, 2017 1.847 1.854 1.847 1.850 3,500 +0.01(+0.35%)
May 25, 2017 1.843 1.843 1.843 1.843 1,000 -0.01(-0.69%)
May 24, 2017 1.856 1.856 1.856 1.856 19,700 +0.02(+0.89%)
May 23, 2017 1.842 1.842 1.840 1.840 194,800 +0.02(+0.88%)
May 18, 2017 1.824 1.824 1.824 0 +0.03(+1.90%)
May 15, 2017 1.790 1.790 1.790 1,400 -0.02(-1.10%)
May 12, 2017 1.810 1.810 1.810 1.810 5,500 -0.00(-0.24%)
May 11, 2017 1.809 1.814 1.809 1.814 2,000 -0.00(-0.15%)
May 10, 2017 1.817 1.817 1.817 1.817 10,500 +0.03(+1.46%)
May 09, 2017 1.808 1.808 1.791 1.791 212,350 +0.02(+1.12%)
May 08, 2017 1.771 1.771 1.771 1.771 1,404 -0.04(-2.14%)
May 05, 2017 1.769 1.827 1.769 1.810 14,300 +0.02(+0.99%)
May 04, 2017 1.815 1.820 1.775 1.792 11,050 -0.06(-3.12%)
May 02, 2017 1.850 1.850 1.850 0 -0.00(-0.10%)
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.