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 -0.060 (-2.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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 (%)
Mar 30, 2012 2.240 2.270 2.230 2.270 29,448 +0.05(+2.25%)
Mar 29, 2012 2.260 2.320 2.220 2.220 347,717 -0.04(-1.77%)
Mar 28, 2012 2.200 2.260 2.200 2.260 30,025 +0.02(+0.89%)
Mar 27, 2012 2.210 2.260 2.210 2.240 8,277 +0.00(+0.00%)
Mar 26, 2012 2.240 2.240 2.220 2.240 14,740 +0.02(+0.90%)
Mar 23, 2012 2.220 2.240 2.150 2.220 134,738 -0.02(-0.89%)
Mar 22, 2012 2.220 2.330 2.180 2.240 351,190 +0.04(+1.82%)
Mar 21, 2012 2.220 2.220 2.200 2.200 22,600 +0.00(+0.00%)
Mar 20, 2012 2.250 2.270 2.180 2.200 154,064 -0.05(-2.22%)
Mar 19, 2012 2.170 2.250 2.120 2.250 122,219 +0.08(+3.69%)
Mar 16, 2012 2.180 2.220 2.170 2.170 25,040 -0.02(-0.91%)
Mar 15, 2012 2.250 2.250 2.180 2.190 107,518 -0.01(-0.45%)
Mar 14, 2012 2.200 2.230 2.180 2.200 107,296 +0.01(+0.46%)
Mar 13, 2012 1.990 2.200 1.980 2.190 274,884 +0.23(+11.73%)
Mar 12, 2012 1.980 1.980 1.920 1.960 140,627 +0.05(+2.62%)
Mar 09, 2012 1.790 1.990 1.770 1.910 372,779 +0.12(+6.70%)
Mar 08, 2012 1.820 1.820 1.780 1.790 5,997 -0.01(-0.56%)
Mar 07, 2012 1.820 1.820 1.780 1.800 9,360 +0.00(+0.00%)
Mar 06, 2012 1.730 1.810 1.730 1.800 37,294 +0.05(+2.86%)
Mar 05, 2012 1.800 1.800 1.740 1.750 3,714 -0.04(-2.23%)
Mar 02, 2012 1.810 1.810 1.790 1.790 24,364 -0.02(-1.10%)
Mar 01, 2012 1.760 1.810 1.750 1.810 27,057 +0.05(+2.84%)
Feb 29, 2012 1.790 1.790 1.750 1.760 25,909 -0.02(-1.12%)
Feb 28, 2012 1.780 1.780 1.760 1.780 6,418 +0.00(+0.00%)
Feb 27, 2012 1.770 1.780 1.760 1.780 11,637 +0.01(+0.56%)
Feb 24, 2012 1.760 1.770 1.760 1.770 47,416 -0.01(-0.56%)
Feb 23, 2012 1.800 1.800 1.760 1.780 80,225 -0.01(-0.56%)
Feb 22, 2012 1.780 1.790 1.780 1.790 9,885 +0.02(+1.13%)
Feb 21, 2012 1.840 1.880 1.710 1.770 99,976 -0.04(-2.21%)
Feb 17, 2012 1.810 1.810 1.810 0 +0.12(+7.10%)
Feb 16, 2012 1.690 1.710 1.690 1.690 34,893 -0.01(-0.59%)
Feb 15, 2012 1.690 1.710 1.690 1.700 28,025 +0.01(+0.59%)
Feb 14, 2012 1.700 1.700 1.690 1.690 11,851 -0.01(-0.59%)
Feb 13, 2012 1.700 1.700 1.700 1.700 38,033 +0.01(+0.59%)
Feb 10, 2012 1.690 1.700 1.690 1.690 9,324 -0.01(-0.59%)
Feb 09, 2012 1.700 1.700 1.700 1.700 39,727 +0.00(+0.00%)
Feb 08, 2012 1.690 1.700 1.690 1.700 27,016 +0.01(+0.59%)
Feb 07, 2012 1.700 1.710 1.680 1.690 134,366 -0.01(-0.59%)
Feb 06, 2012 1.690 1.700 1.650 1.700 89,824 +0.00(+0.00%)
Feb 03, 2012 1.690 1.740 1.690 1.700 64,757 +0.01(+0.59%)
Feb 02, 2012 1.660 1.700 1.660 1.690 82,233 +0.02(+1.20%)
Feb 01, 2012 1.660 1.680 1.660 1.670 33,528 +0.01(+0.60%)
Jan 31, 2012 1.670 1.670 1.660 1.660 21,065 -0.02(-1.19%)
Jan 30, 2012 1.700 1.700 1.670 1.680 38,103 -0.01(-0.59%)
Jan 27, 2012 1.710 1.730 1.690 1.690 19,747 -0.02(-1.17%)
Jan 26, 2012 1.710 1.720 1.690 1.710 26,009 +0.00(+0.00%)
Jan 25, 2012 1.750 1.770 1.670 1.710 221,469 -0.01(-0.58%)
Jan 24, 2012 1.720 1.740 1.720 1.720 35,629 -0.02(-1.15%)
Jan 23, 2012 1.760 1.770 1.730 1.740 42,002 -0.02(-1.14%)
Jan 20, 2012 1.790 1.790 1.760 1.760 29,206 +0.00(+0.00%)
Jan 19, 2012 1.760 1.780 1.760 1.760 43,246 +0.00(+0.00%)
Jan 18, 2012 1.790 1.790 1.750 1.760 23,420 -0.03(-1.68%)
Jan 17, 2012 1.770 1.850 1.760 1.790 82,018 +0.04(+2.29%)
Jan 16, 2012 1.770 1.770 1.750 1.750 600,123 -0.04(-2.23%)
Jan 13, 2012 1.790 1.790 1.780 1.790 61,617 -0.01(-0.56%)
Jan 12, 2012 1.750 1.800 1.750 1.800 68,872 +0.05(+2.86%)
Jan 11, 2012 1.740 1.750 1.700 1.750 840,452 +0.00(+0.00%)
Jan 10, 2012 1.670 1.750 1.670 1.750 108,984 +0.10(+6.06%)
Jan 09, 2012 1.770 1.780 1.550 1.650 7,252,663 -0.10(-5.71%)
Jan 06, 2012 1.750 1.780 1.750 1.750 11,280 -0.01(-0.57%)
Jan 05, 2012 1.770 1.770 1.730 1.760 24,479 -0.03(-1.68%)
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.