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 (%)
Nov 30, 2007 2.700 2.700 2.150 2.600 162,662 -0.07(-2.62%)
Nov 29, 2007 2.720 2.720 2.650 2.670 30,320 -0.03(-1.11%)
Nov 28, 2007 2.740 2.780 2.700 2.700 9,359 +0.05(+1.89%)
Nov 27, 2007 2.750 2.750 2.650 2.650 16,400 -0.06(-2.21%)
Nov 26, 2007 2.770 2.780 2.700 2.710 11,296 -0.02(-0.73%)
Nov 23, 2007 2.670 2.730 2.650 2.730 12,000 -0.02(-0.73%)
Nov 21, 2007 2.740 2.750 2.660 2.750 32,322 +0.00(+0.00%)
Nov 20, 2007 2.700 2.750 2.700 2.750 23,271 +0.04(+1.48%)
Nov 19, 2007 2.840 2.840 2.700 2.710 26,100 -0.10(-3.56%)
Nov 16, 2007 2.850 2.850 2.800 2.810 22,993 -0.04(-1.40%)
Nov 15, 2007 2.830 2.870 2.820 2.850 57,271 +0.03(+1.06%)
Nov 14, 2007 2.900 2.900 2.820 2.820 31,495 +0.00(+0.00%)
Nov 13, 2007 2.700 2.820 2.670 2.820 55,801 +0.13(+4.83%)
Nov 12, 2007 2.650 2.750 2.650 2.690 87,821 +0.04(+1.51%)
Nov 09, 2007 2.750 2.750 2.490 2.650 84,245 -0.16(-5.69%)
Nov 08, 2007 2.810 2.950 2.800 2.810 37,248 -0.05(-1.75%)
Nov 07, 2007 2.950 2.950 2.860 2.860 8,366 -0.06(-2.05%)
Nov 06, 2007 2.860 2.940 2.860 2.920 40,072 +0.00(+0.00%)
Nov 05, 2007 2.930 2.930 2.890 2.920 27,928 -0.03(-1.02%)
Nov 02, 2007 2.970 2.970 2.900 2.950 82,634 +0.02(+0.68%)
Nov 01, 2007 2.950 2.980 2.930 2.930 42,734 +0.01(+0.34%)
Oct 31, 2007 2.920 2.960 2.920 2.920 30,445 -0.08(-2.67%)
Oct 30, 2007 3.000 3.050 2.950 3.000 47,002 +0.00(+0.00%)
Oct 29, 2007 2.980 3.000 2.940 3.000 55,337 +0.04(+1.35%)
Oct 26, 2007 2.980 3.000 2.960 2.960 16,050 -0.07(-2.31%)
Oct 25, 2007 2.910 3.100 2.910 3.030 24,331 -0.02(-0.66%)
Oct 24, 2007 3.000 3.050 3.000 3.050 15,771 +0.05(+1.67%)
Oct 23, 2007 2.880 3.010 2.880 3.000 31,901 +0.02(+0.67%)
Oct 19, 2007 3.000 3.030 2.980 2.980 18,000 -0.05(-1.65%)
Oct 18, 2007 3.000 3.070 3.000 3.030 20,304 +0.03(+1.00%)
Oct 17, 2007 3.010 3.020 2.970 3.000 20,996 -0.05(-1.64%)
Oct 16, 2007 3.050 3.070 3.050 3.050 36,913 +0.00(+0.00%)
Oct 15, 2007 3.080 3.080 3.050 3.050 18,822 -0.01(-0.33%)
Oct 12, 2007 3.060 3.060 3.050 3.060 22,317 +0.00(+0.00%)
Oct 11, 2007 3.060 3.080 2.960 3.060 74,555 +0.00(+0.00%)
Oct 10, 2007 3.080 3.090 3.050 3.060 91,307 -0.03(-0.97%)
Oct 09, 2007 3.080 3.110 3.050 3.090 157,648 +0.04(+1.31%)
Oct 08, 2007 3.010 3.100 3.000 3.050 61,946 +0.00(+0.00%)
Oct 05, 2007 3.010 3.100 3.000 3.050 61,946 +0.00(+0.00%)
Oct 04, 2007 3.110 3.110 2.950 3.050 51,186 -0.14(-4.39%)
Oct 03, 2007 3.250 3.250 3.120 3.190 29,735 -0.01(-0.31%)
Oct 02, 2007 3.280 3.280 3.190 3.200 58,247 -0.08(-2.44%)
Oct 01, 2007 3.270 3.300 3.240 3.280 47,272 +0.07(+2.18%)
Sep 28, 2007 3.200 3.210 3.200 3.210 34,222 +0.01(+0.31%)
Sep 27, 2007 3.250 3.300 3.070 3.200 44,673 -0.07(-2.14%)
Sep 26, 2007 3.250 3.400 3.140 3.270 67,430 +0.12(+3.81%)
Sep 25, 2007 3.040 3.150 3.040 3.150 48,748 +0.08(+2.61%)
Sep 24, 2007 3.030 3.100 3.030 3.070 53,387 +0.01(+0.33%)
Sep 21, 2007 3.100 3.100 3.040 3.060 55,041 -0.02(-0.65%)
Sep 20, 2007 3.110 3.110 3.070 3.080 61,721 -0.03(-0.96%)
Sep 19, 2007 3.100 3.120 3.090 3.110 64,089 +0.03(+0.97%)
Sep 18, 2007 3.070 3.100 3.070 3.080 128,631 +0.01(+0.33%)
Sep 17, 2007 3.040 3.090 3.040 3.070 44,392 -0.01(-0.32%)
Sep 14, 2007 3.010 3.090 3.010 3.080 59,098 +0.06(+1.99%)
Sep 13, 2007 3.020 3.040 3.020 3.020 27,604 +0.02(+0.67%)
Sep 12, 2007 3.000 3.020 2.980 3.000 64,926 -0.02(-0.66%)
Sep 11, 2007 3.000 3.020 2.980 3.020 32,050 +0.00(+0.00%)
Sep 10, 2007 3.010 3.020 2.980 3.020 16,780 +0.01(+0.33%)
Sep 07, 2007 3.010 3.040 3.010 3.010 15,516 -0.02(-0.66%)
Sep 06, 2007 3.050 3.050 3.010 3.030 13,332 +0.03(+1.00%)
Sep 05, 2007 3.050 3.050 3.000 3.000 2,450 -0.02(-0.66%)
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.