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 29, 2020 0.8000 0.8000 0.8000 0.8000 1,750 +0.02(+2.56%)
May 27, 2020 0.7800 0.7800 0.7800 0 -0.06(-7.14%)
May 26, 2020 0.8300 0.8400 0.8300 0.8400 5,964 +0.03(+3.70%)
May 25, 2020 0.6900 0.8200 0.6900 0.8100 9,590 +0.09(+12.50%)
May 22, 2020 0.7200 0.7200 0.7200 0.7200 4,550 +0.01(+1.41%)
May 21, 2020 0.7100 0.7100 0.7000 0.7100 2,000 -0.02(-2.74%)
May 20, 2020 0.7000 0.7300 0.7000 0.7300 6,000 -0.02(-2.67%)
May 19, 2020 0.7500 0.7500 0.7500 0.7500 10,100 +0.00(+0.00%)
May 15, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 14, 2020 0.7300 0.7300 0.7300 0.7300 7,031 -0.01(-1.35%)
May 13, 2020 0.7500 0.7500 0.7300 0.7400 4,500 -0.04(-5.13%)
May 11, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 08, 2020 0.7800 0.7800 0.7800 0.7800 8,500 +0.01(+1.30%)
May 07, 2020 0.7600 0.7700 0.7600 0.7700 3,500 +0.02(+2.67%)
May 06, 2020 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 05, 2020 0.7300 0.7500 0.7300 0.7500 18,763 +0.04(+5.63%)
May 04, 2020 0.7600 0.7700 0.7100 0.7100 109,619 -0.06(-7.79%)
May 01, 2020 0.8200 0.8200 0.7700 0.7700 7,000 -0.05(-6.10%)
Apr 30, 2020 0.8100 0.8700 0.8100 0.8200 14,500 -0.03(-3.53%)
Apr 29, 2020 0.9000 0.9700 0.8000 0.8500 41,174 -0.14(-14.14%)
Apr 28, 2020 0.9800 0.9900 0.9800 0.9900 46,505 +0.05(+5.32%)
Apr 27, 2020 0.8500 0.9400 0.8500 0.9400 3,500 -0.04(-4.08%)
Apr 24, 2020 0.9100 0.9800 0.9100 0.9800 6,665 +0.07(+7.69%)
Apr 23, 2020 0.9800 0.9900 0.9100 0.9100 11,100 -0.08(-8.08%)
Apr 21, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 20, 2020 0.9900 0.9900 0.9700 0.9900 10,000 +0.00(+0.00%)
Apr 17, 2020 0.9900 0.9900 0.9800 0.9900 8,500 +0.08(+8.79%)
Apr 16, 2020 0.9900 0.9900 0.9100 0.9100 10,672 -0.06(-6.19%)
Apr 15, 2020 1.010 1.020 0.8800 0.9700 8,175 -0.03(-3.00%)
Apr 14, 2020 1.030 1.030 1.000 1.000 3,644 +0.02(+2.04%)
Apr 13, 2020 0.9600 1.020 0.9600 0.9800 7,919 -0.04(-3.92%)
Apr 09, 2020 1.020 1.020 1.020 0 +0.03(+3.03%)
Apr 08, 2020 0.9900 0.9900 0.9900 20 +0.00(+0.00%)
Apr 07, 2020 0.9200 0.9900 0.9200 0.9900 1,617 +0.08(+8.79%)
Apr 06, 2020 1.040 1.100 0.9100 0.9100 11,000 -0.09(-9.00%)
Apr 03, 2020 1.000 1.050 1.000 1.000 62,700 +0.09(+9.89%)
Apr 02, 2020 0.9100 0.9400 0.8900 0.9100 13,600 -0.04(-4.21%)
Apr 01, 2020 0.9500 0.9700 0.8900 0.9500 79,500 -0.05(-5.00%)
Mar 31, 2020 1.000 1.000 1.000 1.000 7,969 +0.05(+5.26%)
Mar 30, 2020 0.9900 0.9900 0.9500 0.9500 19,500 +0.10(+11.76%)
Mar 26, 2020 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Mar 25, 2020 1.000 1.000 0.9500 0.9500 9,509 +0.00(+0.00%)
Mar 24, 2020 0.9500 0.9500 0.9500 0.9500 12,500 -0.03(-3.06%)
Mar 23, 2020 1.010 1.010 0.9600 0.9800 1,300 -0.03(-2.97%)
Mar 20, 2020 1.080 1.080 0.9800 1.010 838 -0.11(-9.82%)
Mar 19, 2020 1.010 1.250 1.010 1.120 2,646 +0.11(+10.89%)
Mar 18, 2020 1.010 1.100 1.000 1.010 55,770 -0.15(-12.93%)
Mar 17, 2020 0.9300 1.160 0.8500 1.160 19,198 +0.19(+19.59%)
Mar 16, 2020 1.000 1.110 0.9700 0.9700 69,980 -0.28(-22.40%)
Mar 13, 2020 1.350 1.350 1.250 1.250 9,800 -0.10(-7.41%)
Mar 12, 2020 1.410 1.530 1.350 1.350 75,307 -0.17(-11.18%)
Mar 11, 2020 1.460 1.650 1.350 1.520 10,935 +0.05(+3.40%)
Mar 10, 2020 1.530 1.540 1.470 1.470 169,130 -0.04(-2.65%)
Mar 09, 2020 1.540 1.550 1.350 1.510 9,843 -0.13(-7.93%)
Mar 06, 2020 1.660 1.700 1.630 1.640 6,200 -0.06(-3.53%)
Mar 05, 2020 1.650 1.700 1.650 1.700 5,000 +0.05(+3.03%)
Mar 04, 2020 1.660 1.660 1.610 1.650 1,000 -0.01(-0.60%)
Mar 03, 2020 1.650 1.660 1.650 1.660 19,675 +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.