Pulse Seismic Inc. (PLSDF)
OTCMKTS
· Delayed Price · Currency is USD
2.650
+0.016 (0.61%)
Jul 15, 2025, 3:46 PM EDT
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.61% | 8,200 |
| Jul 14, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 1.31% | 27,972 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 11 |
| Jul 10, 2025 | 2.58 | 2.60 | 2.57 | 2.60 | 2.60 | 0.78% | 12,603 |
| Jul 9, 2025 | 2.51 | 2.58 | 2.50 | 2.58 | 2.58 | 4.03% | 106,377 |
| Jul 8, 2025 | 2.50 | 2.51 | 2.45 | 2.48 | 2.48 | 1.22% | 49,774 |
| Jul 7, 2025 | 2.48 | 2.65 | 2.44 | 2.45 | 2.45 | -0.93% | 46,599 |
| Jul 3, 2025 | 2.40 | 2.49 | 2.40 | 2.47 | 2.47 | 6.59% | 53,750 |
| Jul 2, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | -0.17% | 1,000 |
| Jul 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29% | 155 |
| Jun 30, 2025 | 2.26 | 2.30 | 2.26 | 2.27 | 2.27 | 1.43% | 1,901 |
| Jun 27, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 0.45% | 5,607 |
| Jun 26, 2025 | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | 3.34% | 4,600 |
| Jun 25, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.64% | 6,500 |
| Jun 24, 2025 | 2.25 | 2.27 | 2.13 | 2.17 | 2.17 | -3.04% | 1,822 |
| Jun 23, 2025 | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | 1.82% | 6,000 |
| Jun 20, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 1.85% | 1,716 |
| Jun 18, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.37% | 386 |
| Jun 17, 2025 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | 1.48% | 3,970 |
| Jun 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.79% | 543 |
| Jun 13, 2025 | 2.15 | 2.25 | 2.15 | 2.22 | 2.22 | 4.23% | 20,398 |
| Jun 12, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.95% | 1,473 |
| Jun 11, 2025 | 2.10 | 2.14 | 2.10 | 2.11 | 2.11 | 0.48% | 4,002 |
| Jun 10, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 1.94% | 17,895 |
| Jun 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,299 |
| Jun 6, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 20,300 |
| Jun 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 1,809 |
| Jun 4, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 1,280 |
| Jun 3, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 2.62% | 12,500 |
| Jun 2, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 6,180 |
| May 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | 700 |
| May 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 100 |
| May 27, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 7,724 |
| May 23, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | 2,105 |
| May 22, 2025 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | - | 5,711 |
| May 21, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.64% | 3,434 |
| May 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.64% | 500 |
| May 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 300 |
| May 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 9,100 |
| May 12, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 492 |
| May 9, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.79 | -1.75% | 2,887 |
| May 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | 27 |
| May 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | - | - |
| May 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -1.03% | 277 |
| May 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.60% | 500 |
| May 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | - | 26 |