Pulse Oil Corp Historical Data - PUL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Pulse Oil Corp (PUL)

0.025

0.00

(0.00%)

Closed June 23 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.025	0.025	155025	0.025	CS
4	-0.005	-16.6666666667	0.03	0.03	0.025	63982	0.02507119	CS
12	-0.02	-44.4444444444	0.045	0.05	0.025	193086	0.03458654	CS
26	-0.01	-28.5714285714	0.035	0.05	0.025	181726	0.03850478	CS
52	-0.015	-37.5	0.04	0.05	0.025	147194	0.03965513	CS
156	-0.035	-58.3333333333	0.06	0.11	0.025	236831	0.05409529	CS
260	-0.155	-86.1111111111	0.18	0.18	0.01	305916	0.04635562	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719006000	0.025	0	0.00	0.025	0.025	0.025	0
1718919600	0.025	0	0.00	0.025	0.025	0.025	0
1718833200	0.025	0	0.00	0.025	0.025	0.025	561000
1718746800	0.025	0	0.00	0.025	0.025	0.025	30
1718660400	0.025	0	0.00	0.025	0.025	0.025	40000
1718401200	0.025	0	0.00	0.025	0.025	0.025	19070
1718314800	0.025	0	0.00	0.025	0.025	0.025	145000
1718228400	0.025	-0.005	-16.67	0.03	0.03	0.025	182000
1718142000	0.03	0	0.00	0.03	0.03	0.03	0
1718055600	0.03	0	0.00	0.03	0.03	0.03	3575
1717796400	0.03	0.005	20.00	0.03	0.03	0.03	1000
1717710000	0.025	0	0.00	0.025	0.025	0.025	30
1717623600	0.025	0	0.00	0.025	0.025	0.025	0
1717537200	0.025	0	0.00	0.025	0.025	0.025	4504
1717450800	0.025	0	0.00	0.025	0.025	0.025	750
1717191600	0.025	0	0.00	0.025	0.025	0.025	5000
1717105200	0.025	0	0.00	0.025	0.025	0.025	28
1717018800	0.025	0	0.00	0.025	0.025	0.025	50000
1716932400	0.025	-0.005	-16.67	0.025	0.025	0.025	1719
1716846000	0.03	0	0.00	0.03	0.03	0.03	0
1716586800	0.03	0	0.00	0.03	0.03	0.03	10000
1716500400	0.03	0	0.00	0.03	0.03	0.03	317000
1716414000	0.03	0	0.00	0.035	0.035	0.03	454005
1716327600	0.03	-0.005	-14.29	0.03	0.03	0.03	9500
1715982000	0.035	0	0.00	0.035	0.035	0.035	284500
1715895600	0.035	-0.005	-12.50	0.035	0.035	0.035	81000
1715809200	0.04	0.005	14.29	0.04	0.04	0.04	2500
1715722800	0.035	0	0.00	0.035	0.035	0.035	26000
1715636400	0.035	0	0.00	0.035	0.035	0.035	43000
1715377200	0.035	0.005	16.67	0.035	0.035	0.035	255000
1715290800	0.03	0	0.00	0.03	0.03	0.03	0
1715204400	0.03	0	0.00	0.03	0.03	0.03	0
1715118000	0.03	-0.005	-14.29	0.03	0.03	0.03	11000
1715031600	0.035	0	0.00	0.035	0.035	0.035	0
1714772400	0.035	0	0.00	0.035	0.035	0.035	0
1714686000	0.035	0	0.00	0.035	0.035	0.035	0
1714599600	0.035	0.005	16.67	0.035	0.035	0.035	18420
1714513200	0.03	-0.005	-14.29	0.035	0.035	0.03	159120
1714426800	0.035	0	0.00	0.035	0.04	0.035	1060222
1714167600	0.035	0.005	16.67	0.04	0.04	0.035	549364
1714081200	0.03	0	0.00	0.03	0.03	0.03	293606
1713994800	0.03	-0.005	-14.29	0.035	0.035	0.03	1016000
1713908400	0.035	0	0.00	0.035	0.035	0.035	169020
1713822000	0.035	-0.005	-12.50	0.04	0.04	0.035	988001
1713562800	0.04	0	0.00	0.04	0.04	0.04	20
1713476400	0.04	-0.005	-11.11	0.045	0.045	0.04	167020
1713390000	0.045	0	0.00	0.05	0.05	0.045	506000
1713303600	0.045	-0.005	-10.00	0.045	0.045	0.045	40000
1713217200	0.05	0	0.00	0.05	0.05	0.05	30000
1712958000	0.05	0.01	25.00	0.04	0.05	0.04	496000
1712871600	0.04	-0.005	-11.11	0.04	0.04	0.04	69000
1712785200	0.045	0	0.00	0.045	0.045	0.045	0
1712698800	0.045	0	0.00	0.045	0.045	0.045	28000
1712612400	0.045	0	0.00	0.045	0.045	0.045	2728
1712353200	0.045	0.005	12.50	0.045	0.045	0.045	15450
1712266800	0.04	0	0.00	0.04	0.04	0.04	0
1712180400	0.04	-0.005	-11.11	0.045	0.045	0.04	573679
1712094000	0.045	0	0.00	0.045	0.045	0.045	0
1712007600	0.045	0	0.00	0.045	0.045	0.045	0
1711662000	0.045	0.005	12.50	0.045	0.045	0.045	116000
1711575600	0.04	0	0.00	0.045	0.045	0.04	81500
1711489200	0.04	0	0.00	0.04	0.04	0.04	410
1711402800	0.04	-0.005	-11.11	0.04	0.04	0.04	4750

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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