Pulse Seismic Inc (QX) (PLSDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.94117647059 | 1.7 | 1.8 | 1.67 | 2898 | 1.74581993 | CS |
| 4 | -0.08 | -4.37158469945 | 1.83 | 1.845 | 1.67 | 2829 | 1.76418611 | CS |
| 12 | 0.08 | 4.79041916168 | 1.67 | 1.845 | 1.615 | 4668 | 1.69684723 | CS |
| 26 | 0.37 | 26.8115942029 | 1.38 | 1.845 | 1.365 | 8220 | 1.59203668 | CS |
| 52 | 0.35 | 25 | 1.4 | 1.845 | 1.264 | 8132 | 1.53128463 | CS |
| 156 | 0.123 | 7.55992624462 | 1.627 | 2.29 | 1.1101 | 7948 | 1.60042134 | CS |
| 260 | 0.074 | 4.41527446301 | 1.676 | 2.29 | 0.4552 | 9427 | 1.35709899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.75 | -0.02 | -0.85 | 1.75 | 1.75 | 1.75 | 100 |
| 1721942400 | 1.765 | 0.01 | 0.86 | 1.75 | 1.79 | 1.75 | 5857 |
| 1721856480 | 1.75 | -0.02 | -1.13 | 1.79 | 1.8 | 1.75 | 1601 |
| 1721770140 | 1.77 | 0.04 | 2.31 | 1.75 | 1.77 | 1.75 | 300 |
| 1721683740 | 1.73 | 0.06 | 3.59 | 1.7025 | 1.73 | 1.7025 | 6401 |
| 1721424180 | 1.67 | -0.04 | -2.34 | 1.7 | 1.7 | 1.67 | 330 |
| 1721337720 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1721251320 | 1.71 | -0.04 | -2.19 | 1.73 | 1.73 | 1.71 | 2300 |
| 1721165340 | 1.748327 | 0 | 0.00 | 1.748327 | 1.748327 | 1.748327 | 0 |
| 1721078940 | 1.748327 | -0.03 | -1.78 | 1.7558 | 1.7558 | 1.748327 | 1302 |
| 1720819200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 145 |
| 1720733280 | 1.78 | 0.09 | 5.33 | 1.7845 | 1.7845 | 1.75 | 500 |
| 1720646880 | 1.69 | -0.15 | -8.15 | 1.69 | 1.69 | 1.69 | 5016 |
| 1720559400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720473000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720213800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720041000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.82 | 3000 |
| 1719955740 | 1.84 | 0.06 | 3.19 | 1.83 | 1.845 | 1.83 | 7200 |
| 1719869280 | 1.7831 | 0 | 0.00 | 1.7831 | 1.7831 | 1.7831 | 0 |
| 1719610080 | 1.7831 | 0 | 0.00 | 1.7831 | 1.7831 | 1.7831 | 0 |
| 1719523680 | 1.7831 | 0 | 0.00 | 1.7831 | 1.7831 | 1.7831 | 0 |
| 1719437280 | 1.7831 | 0 | 0.00 | 1.7831 | 1.7831 | 1.7831 | 0 |
| 1719350880 | 1.7831 | 0.02 | 1.31 | 1.7831 | 1.7831 | 1.7831 | 1000 |
| 1719264540 | 1.76 | 0.01 | 0.54 | 1.76 | 1.76 | 1.76 | 500 |
| 1719005040 | 1.7505 | 0 | 0.00 | 1.7505 | 1.7505 | 1.7505 | 0 |
| 1718918640 | 1.7505 | 0.07 | 3.95 | 1.73 | 1.7505 | 1.73 | 1203 |
| 1718746140 | 1.684 | -0.03 | -1.52 | 1.6645 | 1.684 | 1.6645 | 2500 |
| 1718659680 | 1.71 | -0.01 | -0.29 | 1.71 | 1.71 | 1.71 | 3000 |
| 1718400300 | 1.715 | 0.01 | 0.59 | 1.68 | 1.715 | 1.615 | 12500 |
| 1718314140 | 1.705 | -0.1 | -5.28 | 1.7 | 1.717 | 1.7 | 2602 |
| 1718227740 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1718141340 | 1.8 | 0.06 | 3.45 | 1.7975 | 1.8 | 1.7975 | 1787 |
| 1718054880 | 1.74 | 0.01 | 0.87 | 1.735 | 1.74 | 1.735 | 1600 |
| 1717795800 | 1.725 | -0.01 | -0.58 | 1.725 | 1.725 | 1.725 | 1660 |
| 1717709400 | 1.735 | 0.07 | 3.89 | 1.75 | 1.76 | 1.735 | 2600 |
| 1717622760 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1717536360 | 1.67 | -0.12 | -6.44 | 1.67 | 1.67 | 1.67 | 1002 |
| 1717450140 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1717190940 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1717104540 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1717018140 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1716931740 | 1.785 | 0.04 | 2.59 | 1.79 | 1.79 | 1.785 | 2631 |
| 1716585840 | 1.74 | 0.05 | 3.16 | 1.7 | 1.74 | 1.69 | 25309 |
| 1716499740 | 1.6867 | 0.01 | 0.40 | 1.6867 | 1.6867 | 1.6867 | 1100 |
| 1716412800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 100 |
| 1716326940 | 1.68 | 0.04 | 2.14 | 1.69 | 1.69 | 1.68 | 700 |
| 1716240540 | 1.644734 | 0 | 0.00 | 1.644734 | 1.644734 | 1.644734 | 0 |
| 1715981340 | 1.644734 | 0 | 0.29 | 1.644734 | 1.644734 | 1.644734 | 200 |
| 1715894940 | 1.6399999 | -0.01 | -0.61 | 1.62 | 1.65 | 1.62 | 1400 |
| 1715808000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1133 |
| 1715722140 | 1.65 | 0.03 | 1.85 | 1.65 | 1.65 | 1.65 | 25501 |
| 1715635200 | 1.62 | -0.03 | -1.82 | 1.62 | 1.62 | 1.62 | 1070 |
| 1715376120 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1715289720 | 1.65 | 0.02 | 1.23 | 1.65 | 1.65 | 1.6319999 | 24915 |
| 1715203200 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.6299999 | 26603 |
| 1715117340 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.6399999 | 1.6399999 | 300 |
| 1715030940 | 1.67 | 0.11 | 7.05 | 1.67 | 1.67 | 1.67 | 500 |
| 1714771200 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1714684800 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1714598400 | 1.56 | -0.02 | -1.27 | 1.56 | 1.56 | 1.56 | 300 |
| 1714512600 | 1.58 | -0.03 | -1.56 | 1.6 | 1.6013 | 1.58 | 2000 |
| 1714397400 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
