Canada markets open in 4 hours 44 minutes

PULSAR HELIUM INC (PSRHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8681+0.0035 (+0.40%)
At close: 03:50PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.90000.90000.86230.86810.868184,355
May 08, 20240.86290.90000.85720.86460.864668,513
May 07, 20240.85000.89000.85000.89000.8900118,659
May 06, 20241.00001.00000.88000.88000.880090,125
May 03, 20240.88000.95000.87010.95000.950078,903
May 02, 2024------
May 01, 20240.94000.94000.87000.87500.875059,533
Apr 30, 20240.99000.99000.88000.88000.880052,261
Apr 29, 20240.94340.94340.88000.89500.895030,819
Apr 26, 20240.99000.99000.87500.89410.894161,774
Apr 25, 20240.92000.94000.86000.86000.860040,185
Apr 24, 20241.00001.00000.85000.86000.8600114,238
Apr 23, 20241.02001.02000.90000.91000.910054,179
Apr 22, 20240.90001.00000.87680.92250.9225130,610
Apr 19, 20240.95000.95000.82020.87000.870087,460
Apr 18, 20240.88000.90000.84000.87090.870952,640
Apr 17, 20240.88000.90000.85000.86000.860035,885
Apr 16, 20240.87000.88500.84000.85180.851836,259
Apr 15, 20240.88000.97000.85000.87000.870075,449
Apr 12, 20240.90000.91000.86540.89000.890046,509
Apr 11, 20240.90000.92000.80010.87360.8736112,515
Apr 10, 20240.99000.99000.85000.89000.8900185,219
Apr 09, 20240.88620.99500.88520.94500.9450104,338
Apr 08, 20240.86951.00000.85500.88650.8865144,744
Apr 05, 20241.00001.00000.83690.86950.8695189,302
Apr 04, 20240.99751.01940.85750.86500.8650212,206
Apr 03, 20240.88860.98000.78000.95300.9530385,262
Apr 02, 20240.78000.78000.75000.78000.7800119,977
Apr 01, 20240.70500.77430.70500.77430.7743112,436
Mar 28, 20240.76000.78000.70000.70510.7051163,243
Mar 27, 20240.90000.90000.73740.77980.779870,171
Mar 26, 20240.90000.90000.71000.84900.8490227,607
Mar 25, 20240.96000.96000.82000.84000.8400125,236
Mar 22, 20240.99000.99000.87000.90000.9000126,445
Mar 21, 20241.00001.00000.83100.98000.980084,096
Mar 20, 20240.87340.99000.84000.90000.900083,254
Mar 19, 20240.90590.92390.80000.86080.8608328,637
Mar 18, 20241.02001.09000.84980.92000.9200228,121
Mar 15, 20240.98841.04000.97001.00001.0000164,266
Mar 14, 20241.15001.15000.93000.98410.9841233,824
Mar 13, 20241.01001.14000.95001.03001.0300179,057
Mar 12, 20241.05821.20000.95000.95000.9500267,570
Mar 11, 20241.05001.19001.02001.07001.0700304,192
Mar 08, 20241.03001.15001.00001.02001.0200288,615
Mar 07, 20241.03071.25000.97001.01341.0134379,188
Mar 06, 20240.85001.25000.83100.97940.9794539,427
Mar 05, 20241.30001.78000.79960.79970.7997385,297
Mar 04, 20240.98581.38000.89431.17001.17001,595,167
Mar 01, 20240.58640.77970.57000.72800.7280336,293
Feb 29, 20240.49180.57260.43000.57000.5700223,639
Feb 28, 20240.40770.40770.38000.40300.403013,381
Feb 27, 20240.39020.39020.39020.39020.39026,210
Feb 26, 20240.41210.41210.38990.38990.389965,883
Feb 23, 20240.39840.39840.32790.39300.3930167,352
Feb 22, 20240.40170.42000.36160.39810.398182,599
Feb 21, 20240.37490.40470.35800.39000.3900161,594
Feb 20, 20240.37540.39240.35900.36280.362895,421
Feb 16, 20240.33020.36850.32880.36850.368561,986
Feb 15, 20240.32340.32800.31480.32700.327011,813
Feb 14, 20240.31860.31890.31860.31890.31893,220
Feb 13, 20240.31940.31940.28000.30800.308053,714
Feb 12, 20240.32820.32880.32370.32880.328830,841
Feb 09, 20240.33980.33980.32430.32470.324753,602
Feb 08, 20240.33000.35150.32680.35150.3515100,540
Feb 07, 20240.34410.35000.32990.32990.329953,271
Feb 06, 20240.33000.33860.32990.32990.329997,354
Feb 05, 20240.34000.35000.32000.33000.330091,302
Feb 02, 20240.33240.33240.31390.31710.317167,000
Feb 01, 20240.33970.34000.30000.30000.30009,588
Jan 31, 20240.33000.35000.33000.34000.34009,735
Jan 30, 20240.33000.37000.33000.34000.3400130,590
Jan 29, 20240.30640.32000.30640.31000.310038,128
Jan 26, 20240.29000.31000.29000.30000.3000101,040
Jan 25, 20240.30000.30000.25000.28090.280917,508
Jan 24, 20240.28210.28710.28210.28620.286215,801
Jan 23, 2024------
Jan 22, 20240.27000.27000.26910.27000.270021,072
Jan 19, 20240.26480.26480.26460.26460.26466,900
Jan 18, 20240.26440.27920.25920.27000.270015,005
Jan 17, 20240.27850.27850.27850.27850.27857,295
Jan 16, 20240.25000.27930.25000.27930.279325,550
Jan 12, 20240.27370.27370.27370.27370.27371,000
Jan 11, 20240.27680.27680.27680.27680.2768811
Jan 10, 2024------
Jan 09, 2024------
Jan 08, 20240.22530.22530.22530.22530.2253612
Jan 05, 20240.24500.25270.23660.23660.236631,846
Jan 04, 20240.23220.23220.23220.23220.2322500
Jan 03, 20240.24080.24080.22300.22300.22303,345
Jan 02, 20240.23000.25000.23000.25000.250020,119
Dec 29, 20230.24000.24000.22000.22000.220052,409
Dec 28, 20230.27000.27030.25000.25000.250035,400
Dec 27, 20230.25530.50000.25500.27000.270088,580
Dec 26, 20230.73000.73000.24500.24500.245042,180
Dec 22, 20230.26000.27000.23000.23000.230037,938
Dec 21, 20230.26000.26070.25000.26070.260717,013
Dec 20, 20230.29000.30000.27300.29000.290097,801
Dec 19, 20230.29510.30000.27000.28990.2899121,651
Dec 18, 20230.25420.28000.25400.27000.270062,725
Dec 15, 20230.25910.27000.24000.25400.254060,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...