Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
May 31, 2016 2.450 2.480 2.440 2.450 7,020 -0.04(-1.61%)
May 30, 2016 2.400 2.500 2.400 2.490 15,821 +0.09(+3.75%)
May 27, 2016 2.360 2.400 2.360 2.400 13,642 +0.00(+0.00%)
May 26, 2016 2.410 2.430 2.340 2.400 23,090 -0.02(-0.83%)
May 25, 2016 2.420 2.460 2.420 2.420 62,763 +0.00(+0.00%)
May 24, 2016 2.410 2.420 2.400 2.420 30,370 +0.01(+0.41%)
May 20, 2016 2.410 2.410 2.410 0 -0.01(-0.41%)
May 19, 2016 2.370 2.420 2.350 2.420 17,600 +0.07(+2.98%)
May 18, 2016 2.380 2.450 2.330 2.350 19,782 -0.05(-2.08%)
May 17, 2016 2.370 2.490 2.360 2.400 20,455 +0.04(+1.69%)
May 16, 2016 2.380 2.380 2.350 2.360 3,393 +0.00(+0.00%)
May 13, 2016 2.350 2.370 2.320 2.360 26,781 +0.06(+2.61%)
May 12, 2016 2.330 2.330 2.290 2.300 27,820 +0.00(+0.00%)
May 11, 2016 2.260 2.320 2.260 2.300 39,412 +0.04(+1.77%)
May 10, 2016 2.310 2.310 2.260 2.260 19,187 -0.04(-1.74%)
May 09, 2016 2.340 2.350 2.300 2.300 29,687 +0.00(+0.00%)
May 06, 2016 2.310 2.320 2.270 2.300 73,452 -0.05(-2.13%)
May 05, 2016 2.290 2.350 2.290 2.350 80,012 +0.09(+3.98%)
May 04, 2016 2.330 2.380 2.180 2.260 25,266 -0.04(-1.74%)
May 03, 2016 2.320 2.320 2.260 2.300 26,042 +0.00(+0.00%)
May 02, 2016 2.250 2.350 2.250 2.300 84,149 +0.02(+0.88%)
Apr 29, 2016 2.170 2.280 2.120 2.280 30,860 +0.08(+3.64%)
Apr 28, 2016 2.300 2.340 2.150 2.200 46,722 -0.12(-5.17%)
Apr 27, 2016 2.290 2.320 2.270 2.320 19,674 +0.06(+2.65%)
Apr 26, 2016 2.400 2.400 2.260 2.260 16,490 -0.06(-2.59%)
Apr 25, 2016 2.390 2.400 2.320 2.320 28,400 -0.05(-2.11%)
Apr 22, 2016 2.360 2.420 2.360 2.370 2,770 +0.00(+0.00%)
Apr 21, 2016 2.480 2.480 2.340 2.370 11,350 -0.07(-2.87%)
Apr 20, 2016 2.500 2.500 2.440 2.440 10,979 -0.01(-0.41%)
Apr 19, 2016 2.470 2.500 2.420 2.450 17,632 -0.02(-0.81%)
Apr 18, 2016 2.470 2.560 2.410 2.470 17,120 -0.01(-0.40%)
Apr 15, 2016 2.500 2.500 2.460 2.480 4,505 -0.01(-0.40%)
Apr 14, 2016 2.450 2.490 2.430 2.490 23,463 +0.02(+0.81%)
Apr 13, 2016 2.450 2.480 2.410 2.470 23,089 +0.02(+0.82%)
Apr 12, 2016 2.400 2.450 2.400 2.450 73,150 +0.08(+3.38%)
Apr 11, 2016 2.330 2.430 2.330 2.370 30,623 +0.09(+3.95%)
Apr 08, 2016 2.300 2.300 2.250 2.280 104,104 -0.02(-0.87%)
Apr 07, 2016 2.280 2.300 2.250 2.300 8,750 +0.06(+2.68%)
Apr 06, 2016 2.280 2.330 2.240 2.240 10,424 +0.00(+0.00%)
Apr 05, 2016 2.320 2.320 2.240 2.240 17,340 -0.04(-1.75%)
Apr 04, 2016 2.300 2.330 2.270 2.280 11,322 -0.04(-1.72%)
Apr 01, 2016 2.310 2.320 2.250 2.320 8,047 +0.04(+1.75%)
Mar 31, 2016 2.360 2.360 2.280 2.280 20,600 -0.08(-3.39%)
Mar 30, 2016 2.430 2.440 2.330 2.360 15,550 -0.05(-2.07%)
Mar 29, 2016 2.450 2.480 2.400 2.410 6,500 +0.00(+0.00%)
Mar 28, 2016 2.400 2.430 2.370 2.410 4,100 +0.05(+2.12%)
Mar 24, 2016 2.360 2.360 2.360 0 -0.09(-3.67%)
Mar 23, 2016 2.530 2.540 2.450 2.450 18,627 -0.08(-3.16%)
Mar 22, 2016 2.550 2.550 2.470 2.530 5,645 +0.04(+1.61%)
Mar 21, 2016 2.580 2.600 2.270 2.490 201,479 -0.03(-1.19%)
Mar 18, 2016 2.550 2.550 2.520 2.520 35,132 -0.03(-1.18%)
Mar 17, 2016 2.550 2.600 2.540 2.550 82,407 +0.00(+0.00%)
Mar 16, 2016 2.550 2.550 2.540 2.550 57,329 +0.00(+0.00%)
Mar 15, 2016 2.590 2.600 2.520 2.550 83,773 -0.05(-1.92%)
Mar 14, 2016 2.550 2.600 2.550 2.600 8,415 +0.03(+1.17%)
Mar 11, 2016 2.500 2.570 2.500 2.570 14,111 +0.11(+4.47%)
Mar 10, 2016 2.530 2.530 2.460 2.460 3,025 -0.07(-2.77%)
Mar 09, 2016 2.500 2.530 2.490 2.530 5,517 +0.02(+0.80%)
Mar 08, 2016 2.550 2.550 2.510 2.510 1,600 -0.09(-3.46%)
Mar 07, 2016 2.650 2.690 2.580 2.600 57,957 -0.05(-1.89%)
Mar 04, 2016 2.600 2.700 2.600 2.650 20,932 +0.07(+2.71%)
Mar 03, 2016 2.550 2.580 2.510 2.580 8,346 +0.01(+0.39%)
Mar 02, 2016 2.600 2.600 2.520 2.570 21,696 -0.03(-1.15%)
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.