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 (%)
May 24, 2011 2.026 2.048 2.004 2.048 6,400 +0.05(+2.39%)
May 20, 2011 2.000 2.000 2.000 0 -0.06(-2.70%)
May 19, 2011 2.013 2.056 2.001 2.056 7,100 +0.04(+1.91%)
May 18, 2011 2.010 2.044 1.962 2.017 24,507 +0.01(+0.41%)
May 17, 2011 2.026 2.026 1.963 2.009 30,700 -0.04(-1.72%)
May 16, 2011 2.148 2.148 2.044 2.044 36,776 -0.09(-4.03%)
May 13, 2011 2.074 2.147 2.019 2.130 135,500 -0.06(-2.88%)
May 12, 2011 2.192 2.225 2.182 2.193 41,111 -0.08(-3.60%)
May 11, 2011 2.291 2.312 2.257 2.275 22,100 -0.06(-2.65%)
May 10, 2011 2.369 2.369 2.334 2.337 44,079 -0.03(-1.20%)
May 09, 2011 2.379 2.379 2.344 2.365 10,061 -0.03(-1.43%)
May 06, 2011 2.410 2.450 2.393 2.400 7,900 +0.08(+3.23%)
May 05, 2011 2.343 2.363 2.316 2.325 26,600 -0.02(-0.78%)
May 04, 2011 2.330 2.343 2.315 2.343 13,700 -0.01(-0.30%)
May 03, 2011 2.333 2.360 2.331 2.350 41,314 -0.02(-0.68%)
May 02, 2011 2.366 2.366 2.366 2.366 8,700 +0.03(+1.28%)
Apr 28, 2011 2.336 2.336 2.336 2.336 0 +0.01(+0.34%)
Apr 27, 2011 2.323 2.329 2.323 2.328 10,700 -0.01(-0.61%)
Apr 26, 2011 2.349 2.349 2.320 2.342 9,500 -0.01(-0.33%)
Apr 25, 2011 2.329 2.360 2.300 2.350 67,100 -0.01(-0.59%)
Apr 21, 2011 2.357 2.365 2.357 2.364 10,200 -0.02(-0.80%)
Apr 20, 2011 2.383 2.383 2.383 2.383 2,300 +0.07(+2.84%)
Apr 19, 2011 2.317 2.317 2.317 2.317 1,500 +0.01(+0.51%)
Apr 18, 2011 2.318 2.308 2.304 2.305 30,000 -0.08(-3.34%)
Apr 14, 2011 2.385 2.385 2.385 2.385 0 +0.04(+1.50%)
Apr 13, 2011 2.343 2.350 2.343 2.350 7,400 +0.03(+1.09%)
Apr 12, 2011 2.330 2.330 2.325 2.325 1,200 -0.01(-0.63%)
Apr 11, 2011 2.342 2.350 2.339 2.339 17,100 +0.01(+0.27%)
Apr 08, 2011 2.335 2.378 2.332 2.333 134,600 -0.01(-0.30%)
Apr 07, 2011 2.320 2.340 2.320 2.340 31,900 -0.03(-1.17%)
Apr 06, 2011 2.390 2.390 2.366 2.368 37,600 -0.03(-1.35%)
Apr 05, 2011 2.408 2.441 2.400 2.400 14,400 -0.02(-0.79%)
Apr 04, 2011 2.368 2.419 2.368 2.419 30,000 +0.02(+1.03%)
Apr 01, 2011 2.384 2.406 2.384 2.394 40,000 +0.02(+0.88%)
Mar 31, 2011 2.389 2.389 2.371 2.373 1,900 -0.09(-3.58%)
Mar 30, 2011 2.462 2.462 2.462 2.462 5,100 +0.03(+1.34%)
Mar 29, 2011 2.431 2.431 2.417 2.429 4,300 -0.02(-0.97%)
Mar 28, 2011 2.410 2.453 2.400 2.453 113,600 +0.05(+2.27%)
Mar 25, 2011 2.399 2.430 2.398 2.398 227,150 +0.04(+1.86%)
Mar 24, 2011 2.275 2.354 2.270 2.354 5,000 +0.07(+2.99%)
Mar 23, 2011 2.246 2.297 2.246 2.286 14,300 -0.00(-0.17%)
Mar 22, 2011 2.290 2.290 2.290 2.290 30,000 -0.00(-0.07%)
Mar 21, 2011 2.292 2.292 2.292 2.292 2,000 -0.00(-0.09%)
Mar 18, 2011 2.226 2.294 2.226 2.294 6,000 +0.08(+3.69%)
Mar 17, 2011 2.210 2.220 2.210 2.212 15,000 +0.04(+2.05%)
Mar 16, 2011 2.210 2.210 2.167 2.167 11,100 -0.00(-0.12%)
Mar 15, 2011 2.192 2.200 2.146 2.170 51,200 -0.10(-4.41%)
Mar 14, 2011 2.272 2.272 2.234 2.270 19,300 -0.03(-1.30%)
Mar 11, 2011 2.252 2.300 2.252 2.300 5,900 +0.08(+3.42%)
Mar 10, 2011 2.290 2.290 2.196 2.224 15,000 -0.09(-3.72%)
Mar 09, 2011 2.310 2.310 2.290 2.310 22,000 -0.04(-1.70%)
Mar 08, 2011 2.368 2.368 2.350 2.350 12,500 -0.01(-0.63%)
Mar 07, 2011 2.371 2.371 2.350 2.365 8,700 +0.01(+0.63%)
Mar 04, 2011 2.339 2.367 2.339 2.350 12,100 -0.02(-0.71%)
Mar 02, 2011 2.367 2.367 2.367 2.367 0 -0.05(-1.88%)
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.