Pulse Seismic Inc (OP: PLSDF )
1.725
-0.010
(-0.58%)
Streaming Delayed Price
Updated: 11:53 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2008 | 1.680 | 1.680 | 1.680 | 1.680 | 500 | +0.01(+0.41%) |
| Oct 29, 2008 | 1.673 | 1.673 | 1.673 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 1.673 | 1.673 | 1.673 | 1.673 | 2,000 | -0.19(-10.24%) |
| Oct 15, 2008 | 1.864 | 1.864 | 1.864 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 1.802 | 1.864 | 1.864 | 1.864 | 300 | +0.06(+3.41%) |
| Oct 13, 2008 | 1.802 | 1.802 | 1.802 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 1.802 | 1.816 | 1.802 | 1.802 | 8,400 | -0.17(-8.72%) |
| Oct 09, 2008 | 1.975 | 1.975 | 1.975 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 1.975 | 1.975 | 1.975 | 1.975 | 20,000 | -0.02(-1.18%) |
| Oct 07, 2008 | 1.935 | 2.000 | 1.998 | 1.998 | 21,000 | +0.06(+3.27%) |
| Oct 06, 2008 | 1.935 | 1.935 | 1.935 | 1.935 | 200 | -0.36(-15.54%) |
| Oct 03, 2008 | 2.291 | 2.291 | 2.291 | 2.291 | 500 | -0.12(-5.04%) |
| Sep 30, 2008 | 2.413 | 2.413 | 2.413 | 0 | +0.00(+0.00%) | |
| Sep 29, 2008 | 2.413 | 2.413 | 2.413 | 2.413 | 600 | -0.03(-1.13%) |
| Sep 23, 2008 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
| Sep 22, 2008 | 2.440 | 2.440 | 2.440 | 2.440 | 200 | +0.04(+1.67%) |
| Sep 19, 2008 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.02(-0.91%) |
| Sep 18, 2008 | 2.422 | 2.424 | 2.422 | 2.422 | 2,200 | +0.01(+0.29%) |
| Sep 17, 2008 | 2.415 | 2.415 | 2.415 | 0 | +0.00(+0.00%) | |
| Sep 16, 2008 | 2.415 | 2.415 | 2.415 | 2.415 | 300 | -0.01(-0.41%) |
| Sep 15, 2008 | 2.425 | 2.425 | 2.425 | 2.425 | 1,000 | -0.07(-2.80%) |
| Sep 09, 2008 | 2.495 | 2.495 | 2.495 | 0 | +0.00(+0.00%) | |
| Sep 08, 2008 | 2.495 | 2.495 | 2.495 | 2.495 | 100 | +0.02(+0.84%) |
| Sep 05, 2008 | 2.474 | 2.474 | 2.474 | 0 | +0.00(+0.00%) | |
| Sep 04, 2008 | 2.474 | 2.483 | 2.455 | 2.474 | 2,000 | -0.26(-9.61%) |
| Aug 25, 2008 | 2.737 | 2.737 | 2.737 | 0 | +0.00(+0.00%) | |
| Aug 22, 2008 | 2.737 | 2.737 | 2.737 | 0 | +0.08(+2.96%) | |
| Aug 13, 2008 | 2.658 | 2.658 | 2.658 | 2.658 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 2.658 | 2.658 | 2.658 | 2.658 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 2.658 | 2.658 | 2.658 | 0 | +0.00(+0.00%) | |
| Aug 08, 2008 | 2.658 | 2.658 | 2.658 | 0 | -0.17(-6.01%) | |
| Aug 07, 2008 | 2.829 | 2.829 | 2.829 | 2.829 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 2.829 | 2.829 | 2.829 | 2.829 | 3,000 | -0.07(-2.40%) |
| Aug 05, 2008 | 2.898 | 2.898 | 2.898 | 2.898 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 2.898 | 2.898 | 2.898 | 2.898 | 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.
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.
