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 UNCHANGED
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 (%)
Mar 29, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Mar 28, 2018 3.000 3.000 2.890 2.900 28,231 -0.10(-3.33%)
Mar 27, 2018 3.030 3.030 3.000 3.000 3,120 +0.00(+0.00%)
Mar 26, 2018 2.990 3.000 2.980 3.000 6,252 +0.00(+0.00%)
Mar 23, 2018 3.060 3.060 3.000 3.000 22,777 -0.05(-1.64%)
Mar 22, 2018 3.040 3.050 3.040 3.050 1,200 +0.00(+0.00%)
Mar 21, 2018 3.090 3.090 3.030 3.050 6,277 +0.00(+0.00%)
Mar 20, 2018 3.050 3.050 3.030 3.050 11,500 -0.01(-0.33%)
Mar 19, 2018 3.060 3.070 3.060 3.060 8,000 +0.00(+0.00%)
Mar 16, 2018 3.060 3.070 3.050 3.060 11,099 +0.00(+0.00%)
Mar 15, 2018 3.090 3.100 3.050 3.060 10,611 -0.01(-0.33%)
Mar 14, 2018 3.090 3.090 3.050 3.070 7,600 +0.02(+0.66%)
Mar 13, 2018 3.080 3.080 3.050 3.050 10,864 +0.00(+0.00%)
Mar 12, 2018 3.070 3.070 3.050 3.050 29,883 -0.02(-0.65%)
Mar 09, 2018 3.120 3.120 3.070 3.070 19,500 -0.01(-0.32%)
Mar 08, 2018 3.140 3.150 3.080 3.080 26,068 +0.18(+6.21%)
Mar 07, 2018 2.840 2.920 2.810 2.900 41,984 -0.02(-0.68%)
Mar 06, 2018 2.910 2.930 2.850 2.920 25,388 +0.01(+0.34%)
Mar 05, 2018 3.050 3.060 2.890 2.910 26,575 -0.16(-5.21%)
Mar 02, 2018 3.140 3.140 3.070 3.070 5,706 +0.01(+0.33%)
Mar 01, 2018 3.070 3.090 3.050 3.060 4,693 -0.03(-0.97%)
Feb 28, 2018 3.080 3.100 3.080 3.090 9,579 +0.00(+0.16%)
Feb 27, 2018 3.080 3.090 3.080 3.085 10,840 +0.00(+0.16%)
Feb 26, 2018 3.100 3.100 3.060 3.080 7,400 -0.03(-0.96%)
Feb 23, 2018 3.120 3.150 3.080 3.110 4,715 +0.02(+0.65%)
Feb 22, 2018 3.090 3.100 3.090 3.090 3,976 -0.03(-0.96%)
Feb 21, 2018 3.100 3.150 3.100 3.120 4,700 +0.02(+0.65%)
Feb 20, 2018 3.100 3.100 3.100 3.100 7,164 +0.02(+0.65%)
Feb 16, 2018 3.080 3.080 3.080 0 -0.09(-2.84%)
Feb 15, 2018 3.190 3.200 3.100 3.170 28,500 +0.02(+0.63%)
Feb 14, 2018 3.120 3.150 3.120 3.150 17,200 +0.09(+2.94%)
Feb 13, 2018 3.100 3.120 3.060 3.060 7,515 -0.04(-1.29%)
Feb 12, 2018 3.070 3.100 3.050 3.100 5,650 -0.03(-0.96%)
Feb 09, 2018 3.100 3.130 3.100 3.130 8,400 +0.08(+2.62%)
Feb 08, 2018 3.050 3.050 3.050 3.050 200 +0.05(+1.67%)
Feb 07, 2018 3.070 3.080 3.000 3.000 13,932 +0.00(+0.00%)
Feb 06, 2018 3.090 3.110 3.000 3.000 12,710 -0.17(-5.36%)
Feb 05, 2018 3.110 3.170 3.110 3.170 3,016 -0.01(-0.31%)
Feb 02, 2018 3.180 3.190 3.170 3.180 5,800 +0.00(+0.00%)
Feb 01, 2018 3.160 3.160 3.160 3.180 2,300 -0.01(-0.31%)
Jan 31, 2018 3.070 3.200 3.070 3.190 27,962 +0.03(+0.95%)
Jan 30, 2018 3.070 3.130 3.070 3.160 37,426 +0.03(+0.96%)
Jan 29, 2018 3.090 3.150 3.090 3.130 12,815 +0.04(+1.29%)
Jan 26, 2018 3.100 3.100 3.080 3.090 16,300 -0.06(-1.90%)
Jan 25, 2018 3.170 3.170 3.100 3.150 18,572 -0.02(-0.63%)
Jan 24, 2018 3.100 3.190 3.100 3.170 45,412 +0.11(+3.59%)
Jan 23, 2018 3.100 3.100 3.060 3.060 10,435 -0.06(-1.92%)
Jan 22, 2018 3.090 3.160 3.050 3.120 31,339 +0.07(+2.30%)
Jan 19, 2018 3.050 3.100 3.050 3.050 10,961 +0.00(+0.00%)
Jan 18, 2018 3.060 3.060 3.050 3.050 1,748 -0.04(-1.29%)
Jan 17, 2018 3.100 3.110 3.050 3.090 9,810 -0.01(-0.32%)
Jan 16, 2018 3.030 3.140 3.030 3.100 11,545 +0.05(+1.64%)
Jan 15, 2018 3.130 3.130 3.040 3.050 21,564 -0.08(-2.56%)
Jan 12, 2018 3.110 3.130 3.100 3.130 10,125 -0.02(-0.63%)
Jan 11, 2018 3.170 3.180 3.140 3.150 9,666 +0.02(+0.64%)
Jan 10, 2018 3.190 3.190 3.120 3.130 12,530 -0.04(-1.26%)
Jan 09, 2018 3.110 3.170 3.110 3.170 10,407 +0.05(+1.60%)
Jan 08, 2018 3.050 3.150 3.050 3.120 34,050 +0.03(+0.97%)
Jan 05, 2018 3.080 3.090 2.990 3.090 60,970 -0.01(-0.32%)
Jan 04, 2018 3.150 3.150 3.080 3.100 49,550 -0.04(-1.43%)
Jan 03, 2018 3.150 3.200 3.140 3.145 23,935 +0.00(+0.00%)
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.