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 (%)
Oct 31, 2017 2.560 2.560 2.560 0 -0.07(-2.66%)
Oct 30, 2017 2.603 2.630 2.603 2.630 3,400 +0.10(+3.82%)
Oct 26, 2017 2.533 2.533 2.533 50 -0.02(-0.92%)
Oct 25, 2017 2.557 2.557 2.557 2.557 430 -0.00(-0.04%)
Oct 24, 2017 2.534 2.558 2.502 2.558 6,500 -0.04(-1.62%)
Oct 20, 2017 2.600 2.600 2.600 0 -0.01(-0.48%)
Oct 19, 2017 2.612 2.612 2.612 2.612 1,000 -0.01(-0.29%)
Oct 17, 2017 2.620 2.620 2.620 0 -0.07(-2.71%)
Oct 12, 2017 2.693 2.693 2.693 0 +0.01(+0.49%)
Oct 11, 2017 2.670 2.680 2.670 2.680 7,400 +0.03(+1.26%)
Oct 10, 2017 2.670 2.703 2.647 2.647 8,700 -0.00(-0.13%)
Oct 09, 2017 2.650 2.650 2.650 2.650 1,500 +0.01(+0.38%)
Oct 06, 2017 2.600 2.640 2.580 2.640 26,110 +0.07(+2.72%)
Oct 05, 2017 2.501 2.570 2.501 2.570 142,900 +0.14(+5.76%)
Oct 03, 2017 2.430 2.430 2.430 6,800 -0.03(-1.22%)
Sep 29, 2017 2.460 2.460 2.460 0 -0.05(-1.99%)
Sep 27, 2017 2.510 2.510 2.510 0 +0.03(+1.23%)
Sep 26, 2017 2.490 2.490 2.440 2.480 11,500 -0.04(-1.57%)
Sep 25, 2017 2.519 2.519 2.519 2.519 38,800 -0.00(-0.04%)
Sep 22, 2017 2.520 2.520 2.520 2.520 1,000 +0.00(+0.00%)
Sep 20, 2017 2.520 2.520 2.520 0 +0.04(+1.61%)
Sep 19, 2017 2.480 2.484 2.480 2.480 800 -0.07(-2.84%)
Sep 18, 2017 2.500 2.552 2.500 2.552 5,350 +0.06(+2.34%)
Sep 15, 2017 2.500 2.500 2.494 2.494 450 +0.03(+1.38%)
Sep 14, 2017 2.442 2.544 2.440 2.460 40,210 +0.15(+6.49%)
Sep 13, 2017 2.316 2.316 2.310 2.310 500 -0.04(-1.85%)
Sep 11, 2017 2.353 2.353 2.353 0 +0.01(+0.58%)
Sep 08, 2017 2.330 2.344 2.330 2.340 5,300 +0.01(+0.43%)
Sep 07, 2017 2.325 2.330 2.310 2.330 30,600 +0.08(+3.56%)
Sep 06, 2017 2.280 2.280 2.250 2.250 10,600 +0.00(+0.00%)
Sep 05, 2017 2.292 2.292 2.250 2.250 10,800 -0.08(-3.43%)
Sep 01, 2017 2.330 2.330 2.330 2.330 10,265 +0.08(+3.56%)
Aug 31, 2017 2.250 2.250 2.250 2.250 700 +0.05(+2.27%)
Aug 30, 2017 2.217 2.217 2.184 2.200 13,300 -0.08(-3.51%)
Aug 28, 2017 2.280 2.280 2.280 300 +0.02(+0.88%)
Aug 25, 2017 2.250 2.260 2.250 2.260 3,600 +0.01(+0.44%)
Aug 24, 2017 2.250 2.250 2.250 2.250 2,300 -0.03(-1.22%)
Aug 23, 2017 2.267 2.278 2.262 2.278 10,900 -0.01(-0.53%)
Aug 21, 2017 2.290 2.290 2.290 0 +0.04(+1.78%)
Aug 18, 2017 2.230 2.250 2.230 2.250 5,300 -0.03(-1.16%)
Aug 14, 2017 2.276 2.276 2.276 0 -0.06(-2.71%)
Aug 10, 2017 2.340 2.340 2.340 0 +0.19(+8.84%)
Aug 09, 2017 2.090 2.158 2.090 2.150 1,200 +0.04(+2.08%)
Aug 08, 2017 2.106 2.106 2.106 2.106 800 -0.08(-3.83%)
Aug 04, 2017 2.190 2.190 2.190 0 +0.16(+8.09%)
Aug 03, 2017 2.010 2.026 2.010 2.026 1,650 +0.03(+1.30%)
Aug 02, 2017 2.000 2.000 2.000 2.000 500 -0.04(-1.96%)
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.