PLFX - Pulse Evolution Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.01900.01900.01900.01900.01907,000
Dec 05, 20190.01900.01900.01900.01900.01907,000
Dec 04, 20190.01900.01900.01900.01900.0190100
Dec 03, 20190.02000.02000.02000.02000.0200-
Dec 02, 20190.02000.02000.02000.02000.02004,000
Nov 29, 20190.02000.02000.02000.02000.0200-
Nov 27, 20190.02000.02000.02000.02000.0200-
Nov 26, 20190.02000.02000.02000.02000.0200500
Nov 25, 20190.02200.02200.02200.02200.0220-
Nov 22, 20190.02200.02200.02200.02200.022023,000
Nov 21, 20190.02400.02400.02400.02400.0240-
Nov 20, 20190.02400.02400.02400.02400.0240-
Nov 19, 20190.02400.02400.02400.02400.0240-
Nov 18, 20190.02400.02400.02400.02400.0240-
Nov 15, 20190.02400.02400.02400.02400.0240-
Nov 14, 20190.02400.02700.02400.02400.024027,500
Nov 13, 20190.02400.02400.02400.02400.0240-
Nov 12, 20190.02400.02400.02400.02400.0240500
Nov 11, 20190.02700.02700.02700.02700.0270-
Nov 08, 20190.02700.02700.02700.02700.0270-
Nov 07, 20190.02700.02700.02700.02700.0270-
Nov 06, 20190.02700.02700.02700.02700.0270-
Nov 05, 20190.02700.02700.02700.02700.0270-
Nov 04, 20190.02700.02700.02700.02700.0270-
Nov 01, 20190.02700.02700.02700.02700.0270-
Oct 31, 20190.02700.02700.02700.02700.0270-
Oct 30, 20190.02700.02700.02700.02700.0270100
Oct 29, 20190.02400.02400.02400.02400.02402,500
Oct 28, 20190.02700.02700.02700.02700.0270500
Oct 25, 20190.02400.02400.02400.02400.02402,800
Oct 24, 20190.02400.02400.02400.02400.0240-
Oct 23, 20190.02400.02400.02400.02400.0240-
Oct 22, 20190.02400.02400.02400.02400.0240-
Oct 21, 20190.02400.02400.02400.02400.0240-
Oct 18, 20190.02400.02400.02400.02400.0240100
Oct 17, 20190.02400.02400.02400.02400.0240-
Oct 16, 20190.02400.02400.02400.02400.0240-
Oct 15, 20190.02400.02400.02400.02400.0240-
Oct 14, 20190.02400.02400.02400.02400.0240-
Oct 11, 20190.02400.02400.02400.02400.0240-
Oct 10, 20190.02400.02400.02400.02400.0240-
Oct 09, 20190.02400.02400.02400.02400.0240-
Oct 08, 20190.02400.02400.02400.02400.0240-
Oct 07, 20190.03000.03000.02400.02400.024010,400
Oct 04, 20190.03000.03000.03000.03000.030015,800
Oct 03, 20190.03000.03000.02500.02500.025057,000
Oct 02, 20190.03500.03500.03500.03500.035010,000
Oct 01, 20190.03500.03500.03500.03500.03505,100
Sep 30, 20190.03800.03800.03500.03500.0350200
Sep 27, 20190.04000.04000.04000.04000.0400-
Sep 26, 20190.04000.04000.04000.04000.0400-
Sep 25, 20190.03000.04000.03000.04000.040020,000
Sep 24, 20190.04000.05000.03000.03000.030080,000
Sep 23, 20190.03000.03000.03000.03000.0300-
Sep 20, 20190.04000.04000.03000.03000.030071,600
Sep 19, 20190.04000.04000.04000.04000.0400-
Sep 18, 20190.04000.04000.04000.04000.040010,000
Sep 17, 20190.04000.04000.04000.04000.0400100
Sep 16, 20190.04000.04000.04000.04000.0400-
Sep 13, 20190.04000.04000.04000.04000.040015,000
Sep 12, 20190.04000.04000.04000.04000.0400-
Sep 11, 20190.04000.04000.04000.04000.0400-
Sep 10, 20190.04000.04000.04000.04000.0400-
Sep 09, 20190.04000.04000.04000.04000.0400500
Sep 06, 20190.07000.08000.03400.04000.0400111,400
Sep 05, 20190.08000.08000.08000.08000.0800-
Sep 04, 20190.08000.08000.08000.08000.0800-
Sep 03, 20190.08000.08000.08000.08000.0800-
Aug 30, 20190.08000.08000.08000.08000.0800-
Aug 29, 20190.08000.08000.08000.08000.0800-
Aug 28, 20190.08000.08000.08000.08000.080010,000
Aug 27, 20190.08100.08100.08100.08100.0810-
Aug 26, 20190.08100.08100.08100.08100.0810200
Aug 23, 20190.08000.08000.08000.08000.0800-
Aug 22, 20190.08000.08000.08000.08000.0800-
Aug 21, 20190.08000.08000.08000.08000.0800-
Aug 20, 20190.08000.08000.08000.08000.08001,500
Aug 19, 20190.08000.08000.08000.08000.0800-
Aug 16, 20190.08000.08000.08000.08000.0800-
Aug 15, 20190.08200.08200.08000.08000.0800600
Aug 14, 20190.08400.08400.08400.08400.08404,000
Aug 13, 20190.08400.08400.08400.08400.08404,000
Aug 12, 20190.08400.08400.08400.08400.08404,000
Aug 09, 20190.08400.08400.08400.08400.08404,000
Aug 08, 20190.08400.08400.08400.08400.08404,000
Aug 07, 20190.09900.09900.09900.09900.09901,000
Aug 06, 20190.09900.09900.09900.09900.09901,000
Aug 05, 20190.09900.09900.09900.09900.09901,000
Aug 02, 20190.09900.09900.09900.09900.09901,000
Aug 01, 20190.08500.08500.08500.08500.0850300
Jul 31, 20190.08500.08500.08500.08500.0850300
Jul 30, 20190.08500.08500.08500.08500.0850300
Jul 29, 20190.07000.07000.07000.07000.0700500
Jul 26, 20190.07000.07000.07000.07000.07002,500
Jul 25, 20190.07000.07000.07000.07000.0700-
Jul 24, 20190.07000.07000.07000.07000.07001,500
Jul 23, 20190.10000.10000.07000.07000.07002,500
Jul 22, 20190.07000.07000.07000.07000.0700-
Jul 19, 20190.07000.07000.07000.07000.07002,000
Jul 18, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...