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 (%)
Feb 28, 2022 2.220 2.310 2.210 2.300 79,819 +0.10(+4.55%)
Feb 25, 2022 2.240 2.220 2.190 2.200 37,326 +0.01(+0.46%)
Feb 24, 2022 2.220 2.230 2.100 2.190 69,200 +0.00(+0.00%)
Feb 23, 2022 2.200 2.210 2.170 2.190 34,102 -0.02(-0.90%)
Feb 22, 2022 2.260 2.260 2.130 2.210 88,488 +0.11(+5.24%)
Feb 18, 2022 2.100 0 +0.07(+3.45%)
Feb 17, 2022 2.030 2.060 2.030 2.030 13,810 -0.02(-0.98%)
Feb 16, 2022 2.000 2.060 2.000 2.050 33,755 +0.05(+2.50%)
Feb 15, 2022 2.040 2.040 2.000 2.000 269,482 +0.00(+0.00%)
Feb 14, 2022 2.080 2.080 2.000 2.000 92,371 -0.01(-0.50%)
Feb 11, 2022 2.020 2.030 2.000 2.010 31,224 -0.04(-1.95%)
Feb 10, 2022 2.090 2.090 2.040 2.050 30,134 +0.04(+1.99%)
Feb 09, 2022 2.000 2.040 1.980 2.010 148,437 +0.01(+0.50%)
Feb 08, 2022 2.020 2.040 1.990 2.000 56,301 -0.01(-0.50%)
Feb 07, 2022 2.000 2.020 1.980 2.010 32,364 +0.02(+1.01%)
Feb 04, 2022 2.010 2.040 1.990 1.990 45,672 -0.02(-1.00%)
Feb 03, 2022 2.060 2.010 9,491 +0.01(+0.50%)
Feb 02, 2022 1.970 2.050 1.970 2.000 29,548 -0.04(-1.96%)
Feb 01, 2022 1.990 2.050 1.990 2.040 103,235 +0.05(+2.51%)
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%)
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.