Pulse Oil Corp Historical Data - PUL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Pulse Oil Corp (PUL)
Pulse Oil Corp (PUL) Historical

Pulse Oil Corp (PUL)

0.015

0.00

(0.00%)

Closed March 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-25	0.02	0.02	0.01	34831	0.015	CS
4	0	0	0.015	0.02	0.01	35842	0.01749932	CS
12	-0.005	-25	0.02	0.02	0.01	57628	0.01501126	CS
26	-0.01	-40	0.025	0.03	0.01	104812	0.02135424	CS
52	-0.025	-62.5	0.04	0.05	0.01	109177	0.02715427	CS
156	-0.055	-78.5714285714	0.07	0.11	0.01	130728	0.0471391	CS
260	-0.02	-57.1428571429	0.035	0.11	0.01	256217	0.04430863	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	0.015	0	0.00	0.015	0.015	0.015	40
1741300800	0.015	0	0.00	0.015	0.015	0.01	15612
1741214400	0.015	0	0.00	0.015	0.015	0.015	40
1741128000	0.015	0	0.00	0.015	0.015	0.015	87500
1741041600	0.015	0	0.00	0.015	0.015	0.015	11001
1740782400	0.015	-0.005	-25.00	0.02	0.02	0.015	60000
1740696000	0.02	0.005	33.33	0.015	0.02	0.015	412630
1740609600	0.015	0.005	50.00	0.015	0.015	0.015	1000
1740523200	0.01	0	0.00	0.01	0.01	0.01	55
1740436800	0.01	0	0.00	0.015	0.015	0.01	25000
1740177600	0.01	-0.005	-33.33	0.015	0.015	0.01	8000
1740091200	0.015	0	0.00	0.015	0.015	0.015	1000
1740004800	0.015	0.005	50.00	0.015	0.015	0.015	15000
1739918400	0.01	0	0.00	0.01	0.01	0.01	166
1739572800	0.01	0	0.00	0.015	0.015	0.01	4000
1739486400	0.01	-0.005	-33.33	0.015	0.015	0.01	28000
1739400000	0.015	0.005	50.00	0.015	0.015	0.015	2000
1739313600	0.01	-0.005	-33.33	0.015	0.015	0.01	7000
1739227200	0.015	0	0.00	0.01	0.015	0.01	2000
1738968000	0.015	0	0.00	0.015	0.015	0.015	1000
1738881600	0.015	0	0.00	0.015	0.015	0.015	1000
1738795200	0.015	0	0.00	0.01	0.015	0.01	4333
1738708800	0.015	0	0.00	0.015	0.015	0.015	1000
1738622400	0.015	0.005	50.00	0.015	0.015	0.015	28000
1738363200	0.01	-0.005	-33.33	0.015	0.015	0.01	14000
1738276800	0.015	0	0.00	0.015	0.015	0.015	2000
1738190400	0.015	0.005	50.00	0.015	0.015	0.015	1000
1738104000	0.01	0	0.00	0.01	0.01	0.01	55
1738017600	0.01	-0.005	-33.33	0.01	0.01	0.01	5025
1737758400	0.015	0	0.00	0.015	0.015	0.015	1066
1737672000	0.015	0	0.00	0.015	0.015	0.015	1050
1737585600	0.015	0.005	50.00	0.015	0.015	0.015	1000
1737499200	0.01	-0.005	-33.33	0.015	0.015	0.01	326595
1737412800	0.015	0	0.00	0.015	0.015	0.015	577
1737153600	0.015	0	0.00	0.015	0.015	0.015	102000
1737067200	0.015	0	0.00	0.015	0.015	0.015	78011
1736980800	0.015	0	0.00	0.015	0.015	0.015	40
1736894400	0.015	0	0.00	0.015	0.015	0.015	70040
1736808000	0.015	0	0.00	0.015	0.015	0.015	40
1736548800	0.015	0	0.00	0.015	0.015	0.015	40
1736462400	0.015	0	0.00	0.015	0.015	0.015	250000
1736376000	0.015	0	0.00	0.015	0.015	0.015	32040
1736289600	0.015	-0.005	-25.00	0.015	0.015	0.015	1500
1736203200	0.02	0	0.00	0.02	0.02	0.02	0
1735944000	0.02	0	0.00	0.02	0.02	0.02	3001
1735857600	0.02	0.005	33.33	0.015	0.02	0.015	68852
1735684800	0.015	0.005	50.00	0.015	0.015	0.01	321000
1735598400	0.01	-0.005	-33.33	0.01	0.01	0.01	27000
1735339200	0.015	0	0.00	0.015	0.015	0.015	777
1735080000	0.015	0	0.00	0.015	0.015	0.015	0
1734993600	0.015	0	0.00	0.015	0.015	0.015	0
1734734400	0.015	0.005	50.00	0.015	0.015	0.015	400552
1734648000	0.01	0	0.00	0.015	0.015	0.01	40500
1734561600	0.01	-0.005	-33.33	0.015	0.015	0.01	3950
1734475200	0.015	-0.005	-25.00	0.015	0.015	0.015	690500
1734388800	0.02	0	0.00	0.02	0.02	0.02	0
1734129600	0.02	0	0.00	0.02	0.02	0.02	12000
1734043200	0.02	0.005	33.33	0.02	0.02	0.02	1000
1733956800	0.015	0	0.00	0.015	0.015	0.015	40
1733870400	0.015	0	0.00	0.02	0.02	0.015	7000
1733784000	0.015	0	0.00	0.015	0.015	0.015	5040

MidAmerica Apartment Com...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions