Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Evolution Corp (OP: PLFX )

0.0003 UNCHANGED
Last Price Updated: 10:10 AM EDT, May 15, 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 31, 2017 0.3190 0.4500 0.3190 0.3831 83,989 +0.06(+19.72%)
May 30, 2017 0.3700 0.3700 0.2800 0.3200 86,020 -0.04(-12.33%)
May 26, 2017 0.3700 0.3900 0.3100 0.3650 42,100 -0.04(-8.75%)
May 25, 2017 0.4100 0.4100 0.4000 0.4000 14,707 -0.01(-2.44%)
May 24, 2017 0.4150 0.4150 0.3700 0.4100 10,965 -0.02(-3.53%)
May 23, 2017 0.4800 0.4800 0.3900 0.4250 33,937 -0.03(-5.56%)
May 22, 2017 0.4500 0.4500 0.4500 0.4500 2,222 +0.00(+0.00%)
May 19, 2017 0.3900 0.4500 0.3860 0.4500 20,047 +0.06(+15.38%)
May 18, 2017 0.3400 0.4500 0.3400 0.3900 30,655 +0.06(+18.18%)
May 17, 2017 0.5200 0.5200 0.3000 0.3300 118,024 -0.02(-6.71%)
May 16, 2017 0.5220 0.5220 0.3254 0.3538 23,430 -0.21(-36.83%)
May 15, 2017 0.5700 0.5700 0.5500 0.5600 24,595 -0.03(-5.08%)
May 12, 2017 0.5900 0.5900 0.5900 0.5900 2,856 -0.01(-1.17%)
May 11, 2017 0.6300 0.6500 0.5800 0.5970 78,350 -0.05(-8.15%)
May 10, 2017 0.6300 0.6500 0.5802 0.6500 28,481 +0.00(+0.31%)
May 09, 2017 0.6385 0.6480 0.5701 0.6480 4,810 -0.00(-0.31%)
May 08, 2017 0.6500 0.6875 0.6499 0.6500 17,300 +0.05(+8.32%)
May 05, 2017 0.6500 0.6500 0.6001 0.6001 19,360 -0.05(-7.68%)
May 04, 2017 0.6550 0.6550 0.6420 0.6500 3,050 -0.02(-3.27%)
May 03, 2017 0.6500 0.7000 0.6000 0.6720 118,486 +0.03(+5.00%)
May 02, 2017 0.8000 0.8000 0.6347 0.6400 25,592 -0.06(-8.57%)
May 01, 2017 0.7800 1.050 0.6500 0.7000 77,475 -0.10(-12.50%)
Apr 28, 2017 0.6600 0.8000 0.6600 0.8000 17,380 +0.14(+21.21%)
Apr 27, 2017 0.6600 0.6600 0.6600 0.6600 3,015 +0.00(+0.00%)
Apr 26, 2017 0.6680 0.6680 0.6554 0.6600 7,410 -0.01(-1.35%)
Apr 25, 2017 0.6690 0.6690 0.6666 0.6690 380 +0.01(+0.94%)
Apr 24, 2017 0.6800 0.6800 0.6627 0.6627 5,779 -0.02(-2.54%)
Apr 21, 2017 0.5300 0.6800 0.5300 0.6800 23,599 +0.13(+23.64%)
Apr 20, 2017 0.5700 0.5800 0.5500 0.5500 40,247 -0.01(-1.79%)
Apr 19, 2017 0.5400 0.6000 0.5370 0.5600 54,040 +0.04(+8.30%)
Apr 18, 2017 0.5400 0.5400 0.5171 0.5171 11,800 -0.02(-4.24%)
Apr 17, 2017 0.5910 0.5910 0.5000 0.5400 13,150 -0.05(-8.63%)
Apr 13, 2017 0.5700 0.6300 0.5700 0.5910 27,886 +0.04(+7.45%)
Apr 12, 2017 0.5700 0.5700 0.5500 0.5500 6,724 -0.02(-4.03%)
Apr 11, 2017 0.5800 0.5800 0.5731 0.5731 7,250 -0.01(-1.19%)
Apr 10, 2017 0.5699 0.5800 0.5679 0.5800 8,732 +0.01(+1.77%)
Apr 07, 2017 0.5699 0.5699 0.5699 0.5699 500 -0.02(-3.41%)
Apr 06, 2017 0.5900 0.5900 0.5900 0.5900 15,433 +0.00(+0.00%)
Apr 05, 2017 0.5900 0.6200 0.5800 0.5900 14,400 +0.00(+0.00%)
Apr 04, 2017 0.5900 0.6000 0.5900 0.5900 8,546 +0.00(+0.00%)
Apr 03, 2017 0.5900 0.5900 0.5900 0.5900 8,554 +0.01(+1.18%)
Mar 31, 2017 0.5900 0.5900 0.5600 0.5831 18,324 -0.02(-2.82%)
Mar 30, 2017 0.5900 0.6000 0.5600 0.6000 5,364 +0.01(+1.69%)
Mar 29, 2017 0.6000 0.6437 0.5831 0.5900 20,534 -0.01(-1.67%)
Mar 24, 2017 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Mar 23, 2017 0.5900 0.5900 0.5900 0.5900 850 +0.00(+0.00%)
Mar 22, 2017 0.5870 0.5900 0.5870 0.5900 1,600 +0.00(+0.00%)
Mar 20, 2017 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Mar 16, 2017 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 15, 2017 0.6031 0.7450 0.4780 0.5600 75,014 -0.14(-20.00%)
Mar 14, 2017 0.6000 0.7500 0.6000 0.7000 61,332 +0.08(+12.90%)
Mar 13, 2017 0.5499 0.6200 0.5499 0.6200 16,587 +0.04(+7.45%)
Mar 10, 2017 0.6000 0.6000 0.5302 0.5770 20,772 +0.03(+4.91%)
Mar 09, 2017 0.5400 0.5700 0.5399 0.5500 19,919 +0.01(+1.85%)
Mar 08, 2017 0.5775 0.5857 0.5400 0.5400 8,773 -0.06(-9.94%)
Mar 07, 2017 0.5800 0.6000 0.5504 0.5996 9,005 -0.00(-0.07%)
Mar 06, 2017 0.5900 0.6000 0.5700 0.6000 2,977 -0.02(-2.44%)
Mar 03, 2017 0.5900 0.6150 0.5400 0.6150 5,793 +0.02(+2.50%)
Mar 02, 2017 0.6305 0.6498 0.5990 0.6000 22,355 -0.03(-4.85%)
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.