Pulsar Helium Inc Historical Data - PLSR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Pulsar Helium Inc (PLSR)
Pulsar Helium Inc (PLSR) Historical

Pulsar Helium Inc (PLSR)

0.62

0.00

(0.00%)

Closed 18 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-15.0684931507	0.73	0.76	0.61	83788	0.6872294	CS
4	-0.07	-10.1449275362	0.69	0.76	0.61	89887	0.67900109	CS
12	0.08	14.8148148148	0.54	0.77	0.52	106622	0.65404021	CS
26	0.05	8.77192982456	0.57	0.77	0.475	86821	0.60861409	CS
52	0.2	47.619047619	0.42	1.7	0.42	135933	0.91495248	CS
156	0.32	106.666666667	0.3	1.7	0.19	108917	0.81724723	CS
260	0.32	106.666666667	0.3	1.7	0.19	108917	0.81724723	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.62	-0.06	-8.82	0.68	0.7	0.61	264212
1739486400	0.68	-0.03	-4.23	0.7	0.72	0.68	68968
1739400000	0.71	0.0200001	2.90	0.71	0.71	0.6899999	57501
1739313600	0.6899999	0.0199999	2.99	0.68	0.6899999	0.67	113885
1739227200	0.67	-0.04	-5.63	0.6899999	0.72	0.67	129820
1738968000	0.71	-0.02	-2.74	0.73	0.76	0.7	48767
1738881600	0.73	0	0.00	0.72	0.75	0.72	39644
1738795200	0.73	0.03	4.29	0.72	0.76	0.72	98545
1738708800	0.7	0.03	4.48	0.67	0.75	0.67	184274
1738622400	0.67	-0.02	-2.90	0.68	0.7	0.67	78453
1738363200	0.6899999	0.0199999	2.99	0.68	0.6899999	0.67	149000
1738276800	0.67	0.02	3.08	0.65	0.6899999	0.65	104050
1738190400	0.65	-0.02	-2.99	0.65	0.68	0.65	107906
1738104000	0.67	0.02	3.08	0.66	0.68	0.66	58434
1738017600	0.65	0	0.00	0.62	0.72	0.62	177105
1737758400	0.65	-0.02	-2.99	0.66	0.67	0.65	66702
1737672000	0.67	0.01	1.52	0.64	0.67	0.64	47678
1737585600	0.66	0.02	3.13	0.64	0.67	0.64	51955
1737499200	0.64	-0.02	-3.03	0.65	0.67	0.64	55569
1737412800	0.66	-0.02	-2.94	0.66	0.67	0.66	10500
1737153600	0.68	-0.01	-1.45	0.6899999	0.7	0.67	148979
1737067200	0.6899999	0.0399999	6.15	0.65	0.7	0.65	76039
1736980800	0.65	-0.02	-2.99	0.66	0.68	0.64	174348
1736894400	0.67	-0.01	-1.47	0.68	0.6899999	0.66	211924
1736808000	0.68	0.03	4.62	0.67	0.6899999	0.66	299834
1736548800	0.65	0.02	3.17	0.63	0.7	0.61	113245
1736462400	0.63	-0.07	-10.00	0.6899999	0.6899999	0.63	97470
1736376000	0.7	0.03	4.48	0.67	0.71	0.67	77508
1736289600	0.67	-0.04	-5.63	0.7	0.71	0.67	79009
1736203200	0.71	0.01	1.43	0.73	0.77	0.68	194887
1735944000	0.7	0	0.00	0.6899999	0.73	0.68	88702
1735857600	0.7	0	0.00	0.7	0.72	0.66	186885
1735684800	0.7	-0.04	-5.41	0.7	0.77	0.66	264355
1735598400	0.74	0.04	5.71	0.67	0.76	0.66	178704
1735339200	0.7	0.02	2.94	0.68	0.75	0.67	290636
1735069200	0.68	0.01	1.49	0.67	0.71	0.64	121520
1734993600	0.67	0.06	9.84	0.61	0.67	0.59	126745
1734734400	0.61	0.0400001	7.02	0.5699999	0.61	0.5699999	64200
1734648000	0.5699999	0	0.00	0.5699999	0.6	0.5699999	89408
1734561600	0.5699999	0	0.00	0.59	0.59	0.5699999	39930
1734475200	0.5699999	0	0.00	0.56	0.58	0.55	139658
1734388800	0.5699999	-0.03	-5.00	0.59	0.59	0.56	66533
1734129600	0.6	0	0.00	0.58	0.6	0.53	156950
1734043200	0.6	0	0.00	0.58	0.6	0.58	64600
1733956800	0.6	0.06	11.11	0.53	0.6	0.53	80705
1733870400	0.54	-0.03	-5.26	0.5699999	0.59	0.54	117150
1733784000	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.54	91192
1733524800	0.59	0	0.00	0.59	0.59	0.55	36073
1733438400	0.59	-0.01	-1.67	0.58	0.59	0.5699999	33632
1733352000	0.6	0	0.00	0.58	0.6	0.58	17123
1733265600	0.6	0	0.00	0.6	0.6	0.59	63500
1733179200	0.6	0.02	3.45	0.5699999	0.6	0.5699999	116500
1732920000	0.58	0.04	7.41	0.55	0.58	0.54	136262
1732833600	0.54	-0.06	-10.00	0.58	0.59	0.54	32655
1732747200	0.6	0.02	3.45	0.58	0.6	0.56	42000
1732660800	0.58	0.04	7.41	0.53	0.6	0.53	150576
1732574400	0.54	0.02	3.85	0.53	0.54	0.53	118330
1732315200	0.52	-0.02	-3.70	0.54	0.54	0.52	40915
1732228800	0.54	0	0.00	0.54	0.54	0.51	133927
1732142400	0.54	0.01	1.89	0.53	0.54	0.53	25873
1732056000	0.53	0	0.00	0.53	0.53	0.53	35755
1731969600	0.53	0	0.00	0.53	0.54	0.53	42443

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