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 (%)
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%)
Nov 01, 2021 2.100 2.260 2.160 2.230 197,188 +0.21(+10.40%)
Oct 29, 2021 2.000 2.050 1.960 2.020 66,517 +0.06(+3.06%)
Oct 28, 2021 1.980 1.990 1.900 1.960 136,378 +0.09(+4.81%)
Oct 27, 2021 1.900 1.900 1.850 1.870 9,935 +0.00(+0.00%)
Oct 26, 2021 1.900 1.870 23,581 -0.02(-1.06%)
Oct 25, 2021 1.890 1.910 1.850 1.890 34,351 +0.11(+6.18%)
Oct 22, 2021 1.740 1.780 1.740 1.780 29,405 +0.04(+2.30%)
Oct 21, 2021 1.760 1.790 1.740 1.740 59,551 -0.03(-1.69%)
Oct 20, 2021 1.790 1.790 1.770 1.770 6,640 -0.02(-1.12%)
Oct 19, 2021 1.770 1.790 1.770 1.790 6,603 +0.02(+1.13%)
Oct 18, 2021 1.830 1.830 1.750 1.770 31,453 -0.01(-0.56%)
Oct 15, 2021 1.750 1.820 1.750 1.780 6,361 +0.01(+0.56%)
Oct 14, 2021 1.800 1.810 1.760 1.770 17,020 -0.03(-1.67%)
Oct 13, 2021 1.870 1.870 1.770 1.800 15,899 +0.02(+1.12%)
Oct 12, 2021 1.840 1.840 1.690 1.780 31,874 -0.02(-1.11%)
Oct 08, 2021 1.800 1.800 1.800 0 +0.04(+2.27%)
Oct 07, 2021 1.800 1.800 1.760 1.760 11,322 -0.04(-2.22%)
Oct 06, 2021 1.820 1.820 1.750 1.800 26,724 +0.03(+1.69%)
Oct 05, 2021 1.770 1.780 1.750 1.770 14,799 +0.00(+0.00%)
Oct 04, 2021 1.790 1.790 1.760 1.770 4,616 +0.00(+0.00%)
Oct 01, 2021 1.810 1.810 1.770 1.770 14,472 -0.05(-2.75%)
Sep 30, 2021 1.850 1.850 1.810 1.820 19,486 -0.01(-0.55%)
Sep 29, 2021 1.850 1.860 1.830 1.830 6,648 -0.02(-1.08%)
Sep 28, 2021 1.860 1.870 1.840 1.850 18,576 +0.00(+0.00%)
Sep 27, 2021 1.980 1.980 1.820 1.850 52,982 -0.02(-1.07%)
Sep 24, 2021 1.930 1.930 1.840 1.870 10,352 +0.07(+3.89%)
Sep 23, 2021 1.790 1.810 1.790 1.800 12,976 +0.01(+0.56%)
Sep 22, 2021 1.790 1.810 1.770 1.790 25,460 +0.04(+2.29%)
Sep 21, 2021 1.730 1.780 1.700 1.750 16,614 +0.04(+2.34%)
Sep 20, 2021 1.710 1.730 1.700 1.710 15,983 -0.01(-0.58%)
Sep 17, 2021 1.730 1.770 1.700 1.720 6,603 -0.03(-1.71%)
Sep 16, 2021 1.750 1.780 1.590 1.750 41,005 +0.00(+0.00%)
Sep 15, 2021 1.750 1.750 1.690 1.750 18,284 +0.02(+1.16%)
Sep 14, 2021 1.770 1.790 1.730 1.730 8,249 -0.04(-2.26%)
Sep 13, 2021 1.800 1.820 1.750 1.770 27,797 +0.04(+2.31%)
Sep 10, 2021 1.800 1.800 1.730 1.730 26,245 -0.07(-3.89%)
Sep 09, 2021 1.820 1.860 1.790 1.800 32,066 -0.02(-1.10%)
Sep 08, 2021 1.850 1.850 1.810 1.820 10,763 -0.04(-2.15%)
Sep 07, 2021 1.860 1.900 1.860 1.860 18,244 -0.03(-1.59%)
Sep 03, 2021 1.890 1.890 1.890 0 +0.00(+0.00%)
Sep 02, 2021 1.880 1.920 1.880 1.890 7,589 +0.02(+1.07%)
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.