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

Pulse Seismic Inc (TSX: PSD )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 1.430 1.480 1.430 1.430 12,395 -0.04(-2.72%)
Oct 28, 2010 1.490 1.490 1.450 1.470 41,526 +0.02(+1.38%)
Oct 27, 2010 1.430 1.480 1.400 1.450 180,257 +0.05(+3.57%)
Oct 25, 2010 1.410 1.470 1.400 1.400 139,271 -0.05(-3.45%)
Oct 22, 2010 1.470 1.520 1.450 1.450 99,944 -0.02(-1.36%)
Oct 21, 2010 1.580 1.580 1.470 1.470 67,713 -0.18(-10.91%)
Oct 20, 2010 1.690 1.690 1.650 1.650 4,816 -0.04(-2.37%)
Oct 19, 2010 1.690 1.700 1.690 1.690 10,431 +0.00(+0.00%)
Oct 18, 2010 1.620 1.700 1.620 1.690 17,381 +0.07(+4.32%)
Oct 15, 2010 1.560 1.620 1.560 1.620 62,245 +0.06(+3.85%)
Oct 14, 2010 1.520 1.560 1.520 1.560 68,113 +0.06(+4.00%)
Oct 13, 2010 1.350 1.500 1.350 1.500 130,731 +0.10(+7.14%)
Oct 12, 2010 1.350 1.400 1.350 1.400 17,072 +0.05(+3.70%)
Oct 08, 2010 1.400 1.400 1.350 1.350 2,493 -0.08(-5.59%)
Oct 07, 2010 1.360 1.430 1.360 1.430 127,235 +0.04(+2.88%)
Oct 06, 2010 1.410 1.430 1.260 1.390 246,021 -0.02(-1.42%)
Oct 05, 2010 1.440 1.450 1.410 1.410 48,783 -0.03(-2.08%)
Oct 04, 2010 1.440 1.440 1.430 1.440 10,400 +0.00(+0.00%)
Oct 01, 2010 1.440 1.440 1.430 1.440 4,271 +0.04(+2.86%)
Sep 30, 2010 1.370 1.400 1.370 1.400 65,665 +0.00(+0.00%)
Sep 29, 2010 1.440 1.440 1.390 1.400 107,479 -0.02(-1.41%)
Sep 28, 2010 1.440 1.440 1.420 1.420 14,295 +0.01(+0.71%)
Sep 27, 2010 1.410 1.410 1.410 1.410 1,500 +0.00(+0.00%)
Sep 24, 2010 1.400 1.430 1.400 1.410 52,140 +0.02(+1.44%)
Sep 23, 2010 1.380 1.390 1.380 1.390 25,870 +0.01(+0.72%)
Sep 22, 2010 1.380 1.380 1.370 1.380 15,400 -0.01(-0.72%)
Sep 21, 2010 1.400 1.400 1.390 1.390 1,074 +0.02(+1.46%)
Sep 20, 2010 1.380 1.380 1.370 1.370 10,716 -0.02(-1.44%)
Sep 17, 2010 1.380 1.400 1.380 1.390 62,262 +0.01(+0.72%)
Sep 15, 2010 1.370 1.380 1.370 1.380 28,110 +0.00(+0.00%)
Sep 14, 2010 1.370 1.380 1.370 1.380 15,961 +0.01(+0.73%)
Sep 13, 2010 1.380 1.380 1.370 1.370 21,900 -0.02(-1.44%)
Sep 10, 2010 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 09, 2010 1.390 1.390 1.390 1.390 4,000 +0.02(+1.46%)
Sep 08, 2010 1.370 1.380 1.370 1.370 13,450 +0.00(+0.00%)
Sep 07, 2010 1.370 1.380 1.370 1.370 15,157 +0.00(+0.00%)
Sep 03, 2010 1.380 1.380 1.370 1.370 34,700 +0.00(+0.00%)
Sep 02, 2010 1.360 1.370 1.360 1.370 30,716 +0.01(+0.74%)
Sep 01, 2010 1.350 1.360 1.350 1.360 15,092 +0.00(+0.00%)
Aug 31, 2010 1.360 1.360 1.360 1.360 3,000 +0.01(+0.74%)
Aug 30, 2010 1.350 1.350 1.350 1.350 9,600 +0.00(+0.00%)
Aug 27, 2010 1.380 1.400 1.350 1.350 8,252 -0.03(-2.17%)
Aug 26, 2010 1.380 1.380 1.380 1.380 24,589 +0.00(+0.00%)
Aug 25, 2010 1.350 1.380 1.350 1.380 34,049 +0.04(+2.99%)
Aug 24, 2010 1.370 1.370 1.340 1.340 140,929 -0.04(-2.90%)
Aug 23, 2010 1.370 1.380 1.370 1.380 16,478 +0.01(+0.73%)
Aug 20, 2010 1.370 1.370 1.370 1.370 4,000 +0.00(+0.00%)
Aug 19, 2010 1.400 1.400 1.370 1.370 9,380 -0.03(-2.14%)
Aug 18, 2010 1.400 1.400 1.400 1.400 2,600 +0.03(+2.19%)
Aug 17, 2010 1.370 1.370 1.370 1.370 3,023 +0.00(+0.00%)
Aug 16, 2010 1.370 1.380 1.370 1.370 63,268 +0.00(+0.00%)
Aug 13, 2010 1.360 1.400 1.360 1.370 15,331 +0.01(+0.74%)
Aug 12, 2010 1.400 1.400 1.360 1.360 7,332 -0.06(-4.23%)
Aug 11, 2010 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 10, 2010 1.400 1.440 1.400 1.420 94,300 +0.03(+2.16%)
Aug 09, 2010 1.360 1.400 1.320 1.390 88,849 -0.01(-0.71%)
Aug 06, 2010 1.390 1.400 1.390 1.400 33,100 +0.01(+0.72%)
Aug 05, 2010 1.390 1.390 1.390 1.390 5,100 +0.00(+0.00%)
Aug 04, 2010 1.390 1.390 1.390 1.390 10,051 -0.01(-0.71%)
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.