Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.970 2.040 1.970 1.990 40,757 +0.02(+1.02%)
Jan 28, 2022 1.970 2.030 1.910 1.970 30,983 -0.04(-1.99%)
Jan 27, 2022 2.030 2.040 1.970 2.010 102,375 -0.03(-1.47%)
Jan 26, 2022 2.030 2.060 2.020 2.040 4,858 +0.03(+1.49%)
Jan 25, 2022 2.020 2.060 2.000 2.010 9,783 +0.01(+0.50%)
Jan 24, 2022 2.090 2.090 1.910 2.000 51,328 -0.01(-0.50%)
Jan 21, 2022 1.910 2.020 1.860 2.010 51,338 -0.05(-2.43%)
Jan 20, 2022 2.100 2.140 2.050 2.060 42,180 -0.02(-0.96%)
Jan 19, 2022 2.010 2.130 2.010 2.080 23,605 -0.01(-0.48%)
Jan 18, 2022 2.090 2.120 2.070 2.090 9,668 +0.00(+0.00%)
Jan 17, 2022 2.140 2.150 2.060 2.090 18,417 -0.06(-2.79%)
Jan 14, 2022 2.110 2.150 2.050 2.150 41,139 +0.05(+2.38%)
Jan 13, 2022 2.130 2.150 2.100 2.100 10,177 -0.03(-1.41%)
Jan 12, 2022 2.120 2.150 2.110 2.130 14,680 +0.02(+0.95%)
Jan 11, 2022 2.110 2.160 2.100 2.110 34,193 -0.01(-0.47%)
Jan 10, 2022 2.130 2.150 2.120 2.120 36,919 -0.01(-0.47%)
Jan 07, 2022 2.110 2.150 2.110 2.130 15,752 +0.00(+0.00%)
Jan 06, 2022 2.170 2.170 2.120 2.130 14,472 +0.00(+0.00%)
Jan 05, 2022 2.130 2.150 2.110 2.130 24,701 +0.01(+0.47%)
Jan 04, 2022 2.210 2.340 2.060 2.120 121,664 -0.07(-3.20%)
Dec 31, 2021 2.190 2.190 2.190 0 +0.05(+2.34%)
Dec 30, 2021 2.220 2.220 2.120 2.140 30,380 -0.02(-0.93%)
Dec 29, 2021 2.230 2.230 2.140 2.160 37,151 -0.06(-2.70%)
Dec 24, 2021 2.220 2.220 2.220 0 -0.04(-1.77%)
Dec 23, 2021 2.130 2.260 2.130 2.260 19,164 +0.05(+2.26%)
Dec 22, 2021 2.060 2.280 2.060 2.210 15,772 +0.13(+6.25%)
Dec 21, 2021 2.180 2.180 2.060 2.080 16,051 -0.04(-1.89%)
Dec 20, 2021 2.050 2.120 1.990 2.120 27,082 +0.07(+3.41%)
Dec 17, 2021 2.060 2.100 1.950 2.050 36,530 -0.05(-2.38%)
Dec 16, 2021 2.240 2.250 2.090 2.100 22,523 +0.05(+2.44%)
Dec 15, 2021 2.140 2.140 1.930 2.050 72,628 -0.06(-2.84%)
Dec 14, 2021 2.190 2.190 2.110 2.110 22,498 -0.06(-2.76%)
Dec 13, 2021 2.180 2.230 2.150 2.170 15,038 -0.02(-0.91%)
Dec 10, 2021 2.260 2.260 2.150 2.190 18,711 +0.01(+0.46%)
Dec 09, 2021 2.250 2.250 2.180 2.180 33,314 -0.07(-3.11%)
Dec 08, 2021 2.360 2.360 2.250 2.250 15,581 -0.07(-3.02%)
Dec 07, 2021 2.320 2.350 2.300 2.320 13,275 -0.02(-0.85%)
Dec 06, 2021 2.320 2.350 2.280 2.340 31,176 +0.06(+2.63%)
Dec 03, 2021 2.410 2.420 2.250 2.280 38,831 -0.04(-1.72%)
Dec 02, 2021 2.260 2.340 2.260 2.320 15,725 +0.04(+1.75%)
Dec 01, 2021 2.470 2.500 2.240 2.280 73,194 -0.17(-6.94%)
Nov 30, 2021 2.470 2.500 2.420 2.450 39,231 -0.04(-1.61%)
Nov 29, 2021 2.470 2.490 2.420 2.490 24,129 +0.03(+1.22%)
Nov 26, 2021 2.500 2.500 2.400 2.460 65,875 -0.09(-3.53%)
Nov 25, 2021 2.500 2.600 2.500 2.550 36,766 +0.06(+2.41%)
Nov 24, 2021 2.480 2.500 2.480 2.490 10,015 +0.00(+0.00%)
Nov 23, 2021 2.530 2.550 2.480 2.490 37,902 -0.04(-1.58%)
Nov 22, 2021 2.550 2.550 2.500 2.530 35,276 +0.03(+1.20%)
Nov 19, 2021 2.540 2.540 2.470 2.500 63,001 +0.02(+0.81%)
Nov 18, 2021 2.500 2.480 2.480 2.480 104,219 +0.08(+3.33%)
Nov 17, 2021 2.430 2.430 2.360 2.400 40,132 -0.03(-1.23%)
Nov 16, 2021 2.470 2.470 2.420 2.430 14,817 -0.04(-1.62%)
Nov 15, 2021 2.470 2.480 2.420 2.470 67,675 +0.07(+2.92%)
Nov 12, 2021 2.400 2.400 2.340 2.400 37,206 +0.00(+0.00%)
Nov 11, 2021 2.450 2.450 2.360 2.400 39,715 +0.00(+0.00%)
Nov 10, 2021 2.480 2.400 29,617 -0.07(-2.83%)
Nov 09, 2021 2.500 2.500 2.440 2.470 50,077 +0.02(+0.82%)
Nov 08, 2021 2.490 2.490 2.440 2.450 36,785 +0.05(+2.08%)
Nov 05, 2021 2.490 2.490 2.350 2.400 93,824 +0.01(+0.42%)
Nov 04, 2021 2.470 2.500 2.350 2.390 162,202 +0.14(+6.22%)
Nov 03, 2021 2.300 2.320 2.220 2.250 74,275 +0.00(+0.00%)
Nov 02, 2021 2.250 2.280 2.200 2.250 76,621 +0.02(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.