Pulse Seismic Inc. (PLSDF)
OTCMKTS · Delayed Price · Currency is USD
2.860
+0.018 (0.63%)
Feb 12, 2026, 9:36 AM EST
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | 0.25% | 2,009 |
| Feb 9, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | -0.18% | 23,720 |
| Feb 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.18% | 2,200 |
| Feb 5, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | -0.18% | 750 |
| Feb 4, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.53% | 3,870 |
| Feb 3, 2026 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | 1.99% | 1,229 |
| Feb 2, 2026 | 2.72 | 2.77 | 2.71 | 2.77 | 2.77 | -0.36% | 11,092 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 129 |
| Jan 29, 2026 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | 0.25% | 800 |
| Jan 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.36% | 249 |
| Jan 26, 2026 | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | -0.25% | 6,995 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | 1.45% | 15,589 |
| Jan 22, 2026 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | 1.85% | 39,509 |
| Jan 21, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | 1.50% | 5,303 |
| Jan 20, 2026 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.53% | 6,984 |
| Jan 16, 2026 | 2.63 | 2.69 | 2.62 | 2.62 | 2.62 | 1.55% | 5,002 |
| Jan 15, 2026 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | -0.31% | 1,193 |
| Jan 14, 2026 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -1.30% | 1,108 |
| Jan 13, 2026 | 2.58 | 2.62 | 2.57 | 2.62 | 2.62 | 4.88% | 10,001 |
| Jan 12, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | 2.46% | 361 |
| Jan 9, 2026 | 2.59 | 2.59 | 2.43 | 2.44 | 2.44 | -0.41% | 1,377 |
| Jan 8, 2026 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | -0.69% | 270 |
| Jan 7, 2026 | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | -0.52% | 9,050 |
| Jan 6, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.00% | 721 |
| Jan 2, 2026 | 2.45 | 2.53 | 2.44 | 2.51 | 2.51 | 4.16% | 5,750 |
| Dec 31, 2025 | 2.37 | 2.41 | 2.37 | 2.41 | 2.40 | -1.03% | 8,783 |
| Dec 30, 2025 | 2.38 | 2.43 | 2.37 | 2.43 | 2.43 | 1.84% | 4,338 |
| Dec 29, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | 2.40% | 1,352 |
| Dec 23, 2025 | 2.30 | 2.33 | 2.30 | 2.33 | 2.33 | 1.75% | 6,101 |
| Dec 22, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 2.14% | 1,900 |
| Dec 19, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 2.19% | 277 |
| Dec 18, 2025 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 2.05% | 2,400 |
| Dec 17, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.47% | 1,020 |
| Dec 16, 2025 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | -2.28% | 11,350 |
| Dec 15, 2025 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | -1.35% | 2,700 |
| Dec 12, 2025 | 2.25 | 2.27 | 2.22 | 2.22 | 2.22 | -3.23% | 8,600 |
| Dec 11, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 3.80% | 850 |
| Dec 10, 2025 | 2.27 | 2.30 | 2.21 | 2.21 | 2.21 | -2.81% | 1,375 |
| Dec 9, 2025 | 2.31 | 2.33 | 2.27 | 2.27 | 2.27 | -2.40% | 4,430 |
| Dec 8, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -1.27% | 1,141 |
| Dec 5, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 3.60% | 6,744 |
| Dec 4, 2025 | 2.11 | 2.28 | 2.11 | 2.28 | 2.28 | 8.48% | 700 |
| Dec 3, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 1.94% | 5,250 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 3.00% | 1,900 |
| Dec 1, 2025 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | 0.10% | 21,153 |
| Nov 28, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 350 |
| Nov 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.11% | 800 |
| Nov 25, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | -1.20% | 27,534 |
| Nov 24, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.15% | 6,828 |
| Nov 21, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -1.33% | 5,207 |