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 29, 2019 2.460 2.500 2.450 2.450 17,200 +0.01(+0.41%)
Mar 28, 2019 2.440 2.450 2.440 2.440 12,700 +0.00(+0.00%)
Mar 27, 2019 2.430 2.440 2.390 2.440 10,499 +0.02(+0.83%)
Mar 26, 2019 2.400 2.420 2.400 2.420 600 +0.06(+2.54%)
Mar 25, 2019 2.360 2.360 2.360 2.360 500 -0.08(-3.28%)
Mar 22, 2019 2.360 2.440 2.360 2.440 15,000 +0.00(+0.00%)
Mar 21, 2019 2.390 2.440 2.390 2.440 3,634 +0.01(+0.41%)
Mar 19, 2019 2.430 2.430 2.430 0 +0.03(+1.25%)
Mar 18, 2019 2.340 2.400 2.340 2.400 90,700 +0.00(+0.00%)
Mar 15, 2019 2.400 2.400 2.400 2.400 2,648 +0.03(+1.27%)
Mar 14, 2019 2.320 2.370 2.320 2.370 2,400 +0.02(+0.85%)
Mar 13, 2019 2.200 2.350 2.200 2.350 7,200 +0.05(+2.17%)
Mar 12, 2019 2.250 2.320 2.250 2.300 6,715 -0.04(-1.71%)
Mar 11, 2019 2.340 2.340 2.340 2.340 1,050 -0.05(-2.09%)
Mar 08, 2019 2.390 2.420 2.390 2.390 12,743 +0.00(+0.00%)
Mar 07, 2019 2.390 2.390 2.390 2.390 30,582 +0.00(+0.00%)
Mar 06, 2019 2.390 2.390 2.390 2.390 1,600 +0.00(+0.00%)
Mar 05, 2019 2.390 2.390 2.390 2.390 4,600 +0.00(+0.00%)
Mar 04, 2019 2.390 2.420 2.390 2.390 15,230 -0.01(-0.42%)
Mar 01, 2019 2.400 2.400 2.400 2.400 4,000 +0.00(+0.00%)
Feb 28, 2019 2.430 2.430 2.400 2.400 37,305 -0.02(-0.83%)
Feb 27, 2019 2.450 2.470 2.420 2.420 3,900 -0.05(-2.02%)
Feb 26, 2019 2.470 2.500 2.430 2.470 13,914 -0.03(-1.20%)
Feb 25, 2019 2.500 2.510 2.500 2.500 5,766 +0.00(+0.00%)
Feb 22, 2019 2.500 2.500 2.500 2.500 95,583 +0.00(+0.00%)
Feb 21, 2019 2.500 2.500 2.500 2.500 5,441 +0.00(+0.00%)
Feb 20, 2019 2.500 2.510 2.500 2.500 7,277 +0.00(+0.00%)
Feb 19, 2019 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Feb 15, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 14, 2019 2.500 2.530 2.500 2.500 89,431 +0.00(+0.00%)
Feb 13, 2019 2.500 2.500 2.500 2.500 3,200 +0.00(+0.00%)
Feb 12, 2019 2.510 2.510 2.500 2.500 27,161 +0.00(+0.00%)
Feb 11, 2019 2.500 2.500 2.500 2.500 21,840 -0.02(-0.79%)
Feb 08, 2019 2.500 2.520 2.500 2.520 6,600 +0.02(+0.80%)
Feb 07, 2019 2.530 2.530 2.500 2.500 5,300 +0.00(+0.00%)
Feb 06, 2019 2.500 2.500 2.500 2.500 4,593 +0.00(+0.00%)
Feb 05, 2019 2.500 2.500 2.500 2.500 8,500 +0.00(+0.00%)
Feb 04, 2019 2.500 2.560 2.500 2.500 59,500 +0.00(+0.00%)
Feb 01, 2019 2.500 2.550 2.500 2.500 34,005 -0.02(-0.79%)
Jan 31, 2019 2.540 2.590 2.500 2.520 56,350 -0.02(-0.79%)
Jan 30, 2019 2.400 2.550 2.400 2.540 40,500 +0.14(+5.83%)
Jan 29, 2019 2.410 2.410 2.400 2.400 13,000 -0.01(-0.41%)
Jan 28, 2019 2.430 2.430 2.400 2.410 14,703 -0.02(-0.82%)
Jan 25, 2019 2.400 2.440 2.380 2.430 56,444 +0.03(+1.25%)
Jan 24, 2019 2.400 2.430 2.370 2.400 2,340 -0.01(-0.41%)
Jan 23, 2019 2.340 2.410 2.300 2.410 33,396 +0.10(+4.33%)
Jan 22, 2019 2.250 2.310 2.250 2.310 13,720 -0.05(-2.12%)
Jan 21, 2019 2.380 2.390 2.260 2.360 357,085 -0.03(-1.26%)
Jan 18, 2019 2.350 2.440 2.350 2.390 26,791 +0.06(+2.58%)
Jan 17, 2019 2.620 2.620 2.280 2.330 33,871 +0.09(+4.02%)
Jan 16, 2019 1.820 2.270 1.820 2.240 83,828 +0.49(+28.00%)
Jan 15, 2019 1.730 1.800 1.720 1.750 6,840 +0.03(+1.74%)
Jan 14, 2019 1.500 1.720 1.500 1.720 70,393 +0.24(+16.22%)
Jan 11, 2019 1.410 1.480 1.410 1.480 67,160 +0.08(+5.71%)
Jan 10, 2019 1.430 1.440 1.400 1.400 5,700 -0.03(-2.10%)
Jan 09, 2019 1.440 1.440 1.420 1.430 13,577 +0.03(+2.14%)
Jan 08, 2019 1.400 1.440 1.360 1.400 5,210 +0.00(+0.00%)
Jan 07, 2019 1.420 1.420 1.400 1.400 2,900 +0.00(+0.00%)
Jan 04, 2019 1.420 1.420 1.400 1.400 600 -0.02(-1.41%)
Jan 03, 2019 1.450 1.480 1.420 1.420 1,600 -0.01(-0.70%)
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.