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

Pulse Seismic Inc (OP: PLSDF )

1.760 -0.055 (-3.03%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.792 1.792 1.755 1.760 14,950 -0.05(-3.03%)
Sep 25, 2024 1.841 1.845 1.792 1.815 9,500 -0.02(-0.82%)
Sep 24, 2024 1.829 1.835 1.800 1.830 9,800 +0.01(+0.55%)
Sep 23, 2024 1.820 1.820 1.820 1.820 2,000 +0.01(+0.72%)
Sep 19, 2024 1.807 0 +0.03(+1.52%)
Sep 18, 2024 1.780 1.780 1.780 1.780 1,900 +0.02(+1.33%)
Sep 17, 2024 1.760 1.760 1.755 1.757 610 -0.01(-0.48%)
Sep 16, 2024 1.810 1.810 1.765 1.765 404 -0.06(-3.03%)
Sep 13, 2024 1.800 1.820 1.800 1.820 31,200 -0.01(-0.54%)
Sep 12, 2024 1.830 1.830 1.830 1.830 2,005 +0.05(+2.81%)
Sep 11, 2024 1.760 1.780 1.710 1.780 4,501 +0.01(+0.28%)
Sep 10, 2024 1.810 1.810 1.775 1.775 2,068 +0.01(+0.85%)
Sep 09, 2024 1.760 1.760 1.760 1.760 102 +0.00(+0.00%)
Sep 06, 2024 1.840 1.840 1.750 1.760 4,249 -0.07(-3.83%)
Sep 05, 2024 1.849 1.890 1.805 1.830 2,664 -0.04(-2.14%)
Sep 03, 2024 1.870 21 -0.01(-0.53%)
Aug 30, 2024 1.848 1.880 1.848 1.880 1,334 +0.01(+0.53%)
Aug 28, 2024 1.870 20 +0.01(+0.54%)
Aug 27, 2024 1.860 1.880 1.840 1.860 32,903 +0.00(+0.00%)
Aug 26, 2024 1.825 1.870 1.825 1.860 48,325 +0.02(+1.15%)
Aug 22, 2024 1.839 0 +0.13(+7.53%)
Aug 20, 2024 1.710 0 -0.09(-5.00%)
Aug 19, 2024 1.800 1.800 1.750 1.800 7,950 -0.03(-1.64%)
Aug 16, 2024 1.830 1.833 1.830 1.830 4,500 +0.00(+0.00%)
Aug 15, 2024 1.830 1.830 1.830 1.830 1,500 +0.01(+0.55%)
Aug 14, 2024 1.820 1.820 1.820 1.820 600 -0.03(-1.62%)
Aug 13, 2024 1.835 1.860 1.835 1.850 5,320 -0.01(-0.40%)
Aug 12, 2024 1.850 1.857 1.850 1.857 1,100 +0.02(+0.95%)
Aug 08, 2024 1.840 0 +0.01(+0.55%)
Aug 07, 2024 1.840 1.840 1.830 1.830 7,457 +0.02(+1.10%)
Aug 06, 2024 1.810 1.810 1.790 1.810 2,607 +0.02(+1.12%)
Aug 02, 2024 1.790 16 -0.04(-2.19%)
Aug 01, 2024 1.810 1.835 1.800 1.830 24,100 +0.02(+1.10%)
Jul 31, 2024 1.810 1.810 1.810 1.810 600 +0.09(+5.23%)
Jul 30, 2024 1.730 1.743 1.720 1.720 2,882 +0.00(+0.16%)
Jul 29, 2024 1.670 1.760 1.670 1.717 11,616 -0.03(-1.87%)
Jul 26, 2024 1.750 1.750 1.750 1.750 100 -0.01(-0.85%)
Jul 25, 2024 1.750 1.790 1.750 1.765 5,857 +0.01(+0.86%)
Jul 24, 2024 1.790 1.800 1.750 1.750 1,601 -0.02(-1.13%)
Jul 23, 2024 1.750 1.770 1.750 1.770 300 +0.04(+2.31%)
Jul 22, 2024 1.702 1.730 1.702 1.730 6,401 +0.06(+3.59%)
Jul 19, 2024 1.670 1.700 1.670 1.670 330 -0.04(-2.34%)
Jul 17, 2024 1.710 0 -0.04(-2.19%)
Jul 15, 2024 1.748 0 -0.03(-1.78%)
Jul 12, 2024 1.780 1.780 1.780 1.780 145 +0.00(+0.00%)
Jul 11, 2024 1.784 1.784 1.750 1.780 500 +0.09(+5.33%)
Jul 10, 2024 1.690 1.690 1.690 1.690 5,016 -0.15(-8.15%)
Jul 03, 2024 1.840 0 +0.00(+0.00%)
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.