Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 27, 2013 3.010 3.010 3.010 3.010 0 +0.02(+0.70%)
Feb 26, 2013 3.013 3.013 2.989 2.989 9,400 +0.01(+0.32%)
Feb 21, 2013 2.979 2.979 2.979 2.979 0 +0.00(+0.15%)
Feb 20, 2013 3.000 3.001 2.967 2.975 25,700 -0.02(-0.80%)
Feb 19, 2013 3.020 3.020 2.970 2.999 4,700 +0.04(+1.32%)
Feb 15, 2013 2.950 2.960 2.950 2.960 14,100 -0.02(-0.55%)
Feb 14, 2013 2.950 2.976 2.940 2.976 9,900 -0.03(-1.08%)
Feb 13, 2013 3.009 3.009 3.009 3.009 100 +0.10(+3.54%)
Feb 12, 2013 2.900 2.906 2.891 2.906 2,300 -0.00(-0.13%)
Feb 11, 2013 2.850 2.910 2.850 2.910 5,850 +0.05(+1.74%)
Feb 07, 2013 2.860 2.860 2.860 2,700 -0.03(-1.04%)
Feb 04, 2013 2.890 2.890 2.890 0 +0.01(+0.35%)
Feb 01, 2013 2.880 2.880 2.880 2.880 12,600 +0.00(+0.00%)
Jan 31, 2013 2.880 2.880 2.880 2.880 1,000 +0.04(+1.34%)
Jan 30, 2013 2.890 2.890 2.842 2.842 12,200 -0.04(-1.32%)
Jan 29, 2013 2.880 2.880 2.880 2.880 2,100 +0.04(+1.41%)
Jan 28, 2013 2.807 2.840 2.807 2.840 6,800 +0.03(+1.23%)
Jan 25, 2013 2.753 2.820 2.750 2.805 136,375 +0.06(+2.19%)
Jan 24, 2013 2.729 2.760 2.720 2.745 33,600 +0.03(+1.09%)
Jan 23, 2013 2.707 2.716 2.707 2.716 3,500 +0.01(+0.46%)
Jan 22, 2013 2.704 2.704 2.704 2.704 3,100 +0.03(+0.97%)
Jan 16, 2013 2.678 2.678 2.678 0 +0.02(+0.85%)
Jan 15, 2013 2.703 2.703 2.655 2.655 3,300 -0.03(-1.15%)
Jan 12, 2013 2.686 2.686 2.686 0 +0.00(+0.00%)
Jan 11, 2013 2.707 2.708 2.686 2.686 10,100 +0.03(+1.02%)
Jan 08, 2013 2.659 2.659 2.659 0 -0.06(-2.37%)
Jan 07, 2013 2.700 2.724 2.700 2.724 5,300 -0.01(-0.24%)
Jan 04, 2013 2.711 2.730 2.711 2.730 25,000 +0.00(+0.15%)
Dec 31, 2012 2.726 2.726 2.726 2.726 1,300 -0.02(-0.69%)
Dec 28, 2012 2.736 2.745 2.736 2.745 10,100 +0.04(+1.40%)
Dec 27, 2012 2.705 2.720 2.700 2.707 20,600 +0.00(+0.00%)
Dec 24, 2012 2.707 2.707 2.707 0 +0.06(+2.44%)
Dec 20, 2012 2.643 2.643 2.643 100 +0.01(+0.55%)
Dec 18, 2012 2.628 2.628 2.628 24,500 -0.03(-1.09%)
Dec 17, 2012 2.656 2.657 2.656 2.657 900 +0.00(+0.08%)
Dec 14, 2012 2.660 2.670 2.655 2.655 42,300 -0.02(-0.56%)
Dec 12, 2012 2.670 2.670 2.670 22,300 -0.02(-0.82%)
Dec 11, 2012 2.807 2.807 2.692 2.692 8,100 -0.11(-4.10%)
Dec 06, 2012 2.807 2.807 2.807 0 +0.07(+2.71%)
Dec 05, 2012 2.724 2.734 2.704 2.733 13,300 -0.02(-0.71%)
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.