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, 2021 1.790 1.850 1.730 1.810 89,902 +0.21(+13.12%)
May 28, 2021 1.600 1.650 1.580 1.600 27,640 -0.05(-3.03%)
May 27, 2021 1.660 1.660 1.590 1.650 29,380 +0.00(+0.00%)
May 26, 2021 1.650 1.650 1.630 1.650 13,004 +0.01(+0.61%)
May 25, 2021 1.730 1.730 1.620 1.640 45,209 -0.04(-2.38%)
May 21, 2021 1.680 1.680 1.680 0 -0.04(-2.33%)
May 20, 2021 1.690 1.730 1.690 1.720 2,537 +0.04(+2.38%)
May 19, 2021 1.700 1.710 1.670 1.680 16,396 -0.02(-1.18%)
May 18, 2021 1.710 1.750 1.660 1.700 19,018 -0.02(-1.16%)
May 17, 2021 1.780 1.780 1.720 1.720 2,170 -0.06(-3.37%)
May 14, 2021 1.740 1.800 1.740 1.780 5,737 +0.06(+3.49%)
May 13, 2021 1.720 1.750 1.670 1.720 33,371 +0.00(+0.00%)
May 12, 2021 1.840 1.840 1.690 1.720 119,627 -0.11(-6.01%)
May 11, 2021 1.840 1.840 1.800 1.830 22,478 -0.01(-0.54%)
May 10, 2021 1.850 1.900 1.830 1.840 47,503 +0.03(+1.66%)
May 07, 2021 1.900 1.900 1.800 1.810 19,730 -0.07(-3.72%)
May 06, 2021 1.900 1.920 1.850 1.880 10,969 +0.00(+0.00%)
May 05, 2021 1.910 1.910 1.880 1.880 14,980 -0.04(-2.08%)
May 04, 2021 1.930 1.930 1.880 1.920 4,284 +0.01(+0.52%)
May 03, 2021 1.940 1.940 1.900 1.910 93,406 +0.00(+0.00%)
Apr 30, 2021 1.910 1.910 1.870 1.910 26,451 +0.01(+0.53%)
Apr 29, 2021 1.930 1.930 1.880 1.900 18,071 +0.02(+1.06%)
Apr 28, 2021 1.860 1.900 1.820 1.880 8,808 +0.03(+1.62%)
Apr 27, 2021 1.920 1.920 1.780 1.850 37,185 -0.06(-3.14%)
Apr 26, 2021 1.960 1.970 1.860 1.910 62,111 +0.01(+0.53%)
Apr 23, 2021 1.670 2.100 1.640 1.900 323,339 +0.24(+14.46%)
Apr 22, 2021 1.640 1.670 1.620 1.660 9,545 +0.05(+3.11%)
Apr 21, 2021 1.580 1.680 1.580 1.610 5,932 -0.02(-1.23%)
Apr 20, 2021 1.680 1.680 1.630 1.630 10,431 -0.04(-2.40%)
Apr 19, 2021 1.640 1.690 1.640 1.670 3,877 +0.03(+1.83%)
Apr 16, 2021 1.640 1.680 1.640 1.640 3,659 +0.00(+0.00%)
Apr 15, 2021 1.590 1.690 1.590 1.640 4,102 -0.04(-2.38%)
Apr 14, 2021 1.480 1.680 1.480 1.680 38,022 +0.18(+12.00%)
Apr 13, 2021 1.580 1.580 1.470 1.500 5,900 -0.01(-0.66%)
Apr 12, 2021 1.510 1.560 1.500 1.510 8,101 -0.02(-1.31%)
Apr 09, 2021 1.520 1.530 1.470 1.530 6,400 +0.02(+1.32%)
Apr 08, 2021 1.530 1.530 1.450 1.510 8,409 -0.01(-0.66%)
Apr 07, 2021 1.570 1.570 1.520 1.520 500 -0.04(-2.56%)
Apr 06, 2021 1.570 1.650 1.500 1.560 13,403 -0.03(-1.89%)
Apr 05, 2021 1.600 1.620 1.560 1.590 3,246 +0.02(+1.27%)
Apr 01, 2021 1.570 1.570 1.570 0 -0.02(-1.26%)
Mar 31, 2021 1.570 1.590 1.510 1.590 2,850 +0.03(+1.92%)
Mar 30, 2021 1.690 1.690 1.550 1.560 22,012 -0.01(-0.64%)
Mar 29, 2021 1.600 1.630 1.510 1.570 5,534 -0.03(-1.88%)
Mar 26, 2021 1.590 1.600 1.550 1.600 5,156 +0.03(+1.91%)
Mar 25, 2021 1.580 1.580 1.530 1.570 14,136 +0.03(+1.95%)
Mar 24, 2021 1.520 1.540 1.520 1.540 4,476 +0.03(+1.99%)
Mar 23, 2021 1.570 1.570 1.510 1.510 14,347 -0.07(-4.43%)
Mar 22, 2021 1.650 1.650 1.580 1.580 10,900 -0.11(-6.51%)
Mar 19, 2021 1.700 1.700 1.660 1.690 10,420 +0.00(+0.00%)
Mar 18, 2021 1.690 1.710 1.680 1.690 13,718 +0.00(+0.00%)
Mar 17, 2021 1.660 1.780 1.660 1.690 27,095 +0.04(+2.42%)
Mar 16, 2021 1.800 1.800 1.600 1.650 27,836 +0.03(+1.85%)
Mar 15, 2021 1.800 1.800 1.600 1.620 129,335 -0.07(-4.14%)
Mar 12, 2021 1.400 1.800 1.390 1.690 388,787 +0.33(+24.26%)
Mar 11, 2021 1.380 1.380 1.360 1.360 800 +0.01(+0.74%)
Mar 10, 2021 1.350 1.350 1.330 1.350 1,403 +0.01(+0.75%)
Mar 09, 2021 1.320 1.350 1.320 1.340 2,700 -0.04(-2.90%)
Mar 08, 2021 1.400 1.400 1.320 1.380 15,998 +0.12(+9.52%)
Mar 05, 2021 1.300 1.350 1.250 1.260 51,975 -0.03(-2.33%)
Mar 04, 2021 1.260 1.300 1.250 1.290 9,357 +0.01(+0.78%)
Mar 03, 2021 1.280 1.280 1.250 1.280 2,400 +0.03(+2.40%)
Mar 02, 2021 1.210 1.250 1.190 1.250 36,500 +0.05(+4.17%)
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.