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, 2018 2.020 2.020 2.000 2.020 700 -0.02(-0.98%)
Nov 29, 2018 1.970 2.040 1.970 2.040 19,500 +0.08(+4.08%)
Nov 28, 2018 1.960 1.990 1.960 1.960 13,665 -0.04(-2.00%)
Nov 27, 2018 2.000 2.070 1.980 2.000 14,095 +0.00(+0.00%)
Nov 26, 2018 2.100 2.100 2.000 2.000 40,039 -0.10(-4.76%)
Nov 23, 2018 2.060 2.100 2.060 2.100 800 +0.02(+0.96%)
Nov 22, 2018 2.100 2.100 2.080 2.080 2,300 +0.00(+0.00%)
Nov 21, 2018 1.960 2.100 1.960 2.080 11,538 +0.00(+0.00%)
Nov 20, 2018 2.100 2.100 2.070 2.080 11,150 -0.03(-1.42%)
Nov 19, 2018 1.960 2.130 1.960 2.110 9,150 -0.04(-1.86%)
Nov 16, 2018 2.150 2.150 2.150 2.150 1,900 -0.02(-0.92%)
Nov 14, 2018 2.170 2.170 2.170 0 -0.01(-0.46%)
Nov 13, 2018 2.210 2.210 2.180 2.180 4,800 -0.05(-2.24%)
Nov 12, 2018 2.230 2.230 2.230 2.230 600 +0.00(+0.00%)
Nov 09, 2018 2.210 2.230 2.210 2.230 1,468 +0.02(+0.90%)
Nov 08, 2018 2.210 2.210 2.200 2.210 20,533 -0.05(-2.21%)
Nov 07, 2018 2.290 2.290 2.230 2.260 3,600 -0.02(-0.88%)
Nov 06, 2018 2.330 2.330 2.260 2.280 8,350 +0.00(+0.00%)
Nov 05, 2018 2.270 2.280 2.250 2.280 1,900 +0.03(+1.33%)
Nov 02, 2018 2.250 2.250 2.210 2.250 3,100 +0.00(+0.00%)
Nov 01, 2018 2.230 2.260 2.230 2.250 1,122 -0.01(-0.44%)
Oct 31, 2018 2.260 2.260 2.250 2.260 1,030 -0.03(-1.31%)
Oct 30, 2018 2.240 2.300 2.220 2.290 4,206 +0.01(+0.44%)
Oct 29, 2018 2.250 2.280 2.240 2.280 5,488 -0.01(-0.44%)
Oct 26, 2018 2.300 2.300 2.280 2.290 1,150 +0.01(+0.44%)
Oct 25, 2018 2.290 2.290 2.280 2.280 304 +0.00(+0.00%)
Oct 24, 2018 2.300 2.340 2.280 2.280 3,250 -0.02(-0.87%)
Oct 23, 2018 2.250 2.300 2.250 2.300 8,942 +0.00(+0.00%)
Oct 22, 2018 2.260 2.300 2.250 2.300 6,750 +0.02(+0.88%)
Oct 19, 2018 2.260 2.280 2.230 2.280 3,900 +0.02(+0.88%)
Oct 18, 2018 2.260 2.260 2.260 2.260 5,600 -0.02(-0.88%)
Oct 17, 2018 2.280 2.320 2.280 2.280 39,967 +0.00(+0.00%)
Oct 16, 2018 2.190 2.290 2.190 2.280 61,850 +0.05(+2.24%)
Oct 15, 2018 2.170 2.280 2.170 2.230 44,027 +0.06(+2.76%)
Oct 12, 2018 2.290 2.290 2.110 2.170 15,154 -0.10(-4.41%)
Oct 11, 2018 2.280 2.300 2.270 2.270 23,880 -0.01(-0.44%)
Oct 10, 2018 2.300 2.340 2.280 2.280 2,300 +0.00(+0.00%)
Oct 09, 2018 2.320 2.330 2.270 2.280 6,300 -0.04(-1.72%)
Oct 05, 2018 2.320 2.320 2.320 0 +0.06(+2.65%)
Oct 04, 2018 2.400 2.410 2.260 2.260 18,700 -0.15(-6.22%)
Oct 03, 2018 2.390 2.450 2.390 2.410 17,866 +0.02(+0.84%)
Oct 02, 2018 2.350 2.400 2.350 2.390 1,400 +0.01(+0.42%)
Oct 01, 2018 2.330 2.450 2.330 2.380 20,502 +0.07(+3.03%)
Sep 28, 2018 2.300 2.320 2.280 2.310 25,610 +0.01(+0.43%)
Sep 27, 2018 2.300 2.300 2.300 2.300 11,500 +0.00(+0.00%)
Sep 26, 2018 2.300 2.300 2.300 2.300 100 -0.05(-2.13%)
Sep 25, 2018 2.290 2.350 2.280 2.350 5,938 +0.05(+2.17%)
Sep 24, 2018 2.270 2.300 2.270 2.300 2,820 +0.00(+0.00%)
Sep 21, 2018 2.370 2.370 2.300 2.300 12,977 -0.05(-2.13%)
Sep 20, 2018 2.370 2.370 2.330 2.350 5,575 -0.01(-0.42%)
Sep 19, 2018 2.330 2.360 2.330 2.360 3,639 +0.01(+0.43%)
Sep 18, 2018 2.340 2.360 2.340 2.350 22,344 +0.01(+0.43%)
Sep 17, 2018 2.380 2.380 2.330 2.340 11,300 -0.06(-2.50%)
Sep 14, 2018 2.350 2.400 2.350 2.400 9,100 +0.06(+2.56%)
Sep 13, 2018 2.340 2.360 2.320 2.340 1,150 -0.02(-0.85%)
Sep 12, 2018 2.350 2.370 2.320 2.360 4,300 -0.01(-0.42%)
Sep 11, 2018 2.390 2.390 2.320 2.370 8,200 -0.04(-1.66%)
Sep 10, 2018 2.370 2.410 2.350 2.410 6,416 +0.04(+1.69%)
Sep 07, 2018 2.430 2.450 2.370 2.370 16,150 -0.05(-2.07%)
Sep 06, 2018 2.500 2.500 2.420 2.420 3,900 -0.05(-2.02%)
Sep 05, 2018 2.410 2.490 2.340 2.470 36,154 -0.01(-0.40%)
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.