The Pulse Beverage Corp. (PN) Historical Data - PLSB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
The Pulse Beverage Corp. (PN) PLSB Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0001 +50% 0.0003 0.0003 0.0002 0.0003 0.0002 15:00:05
more quote information »

PLSB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.00020.00030.00010.00028M51M19M0.000150.00%
1 Month0.00020.00030.00010.00021M58M15M0.000150.00%
3 Months0.00020.00030.00010.00021M125M20M0.000150.00%
6 Months0.00030.00120.00010.0003526k1B76M0-
1 Year0.00140.00590.00010.0006526k1B53M-0.0011-78.57%
3 Years0.1450.20.00010.00121001B20M-0.1447-99.79%
5 Years1.091.090.00010.00191001B12M-1.0897-99.97%

PLSB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 20180.0003+0.0001+50.00%0.00020.000313,100,000
Jul 19 20180.00020.000.00%0.00020.00037,916,666
Jul 18 20180.00020.000.00%0.00010.000211,544,083
Jul 17 20180.00020.000.00%0.000190.000214,927,109
Jul 16 20180.0002-0.0001-33.34%0.00020.000350,658,887
Jul 13 20180.0003+0.0001+50.00%0.00020.000311,061,700
Jul 12 20180.0002-0.0001-33.34%0.00020.00031,400,500
Jul 11 20180.00030.000.00%0.00020.000314,250,001
Jul 10 20180.00030.000.00%0.00020.000332,614,525
Jul 09 20180.00030.000.00%0.000190.000317,010,670
Jul 06 20180.0003+0.0002+199.90%0.000190.000357,650,055
Jul 05 20180.00010.000.00%0.00010.00028,350,000
Jul 03 20180.00010.000.00%0.00010.000211,010,000
Jul 02 20180.0001-0.0001-50.00%0.00010.000151,196,461
Jun 29 20180.00020.000.00%0.000150.00023,140,000
Jun 28 20180.00020.000.00%0.00010.000317,109,388
Jun 27 20180.00020.000.00%0.00020.00022,871,600
Jun 26 20180.00020.000.00%0.00020.00024,250,005
Jun 25 20180.00020.000.00%0.00020.000311,329,995
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180723 09:45:05