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 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2009 1.050 1.190 1.040 1.050 2,523,478 +0.01(+0.96%)
Jul 30, 2009 1.030 1.050 1.030 1.040 29,933 -0.01(-0.95%)
Jul 29, 2009 1.040 1.070 1.040 1.050 14,000 +0.01(+0.96%)
Jul 28, 2009 1.100 1.100 0.9800 1.040 50,800 -0.06(-5.45%)
Jul 27, 2009 1.150 1.120 1.030 1.100 84,900 -0.04(-3.51%)
Jul 24, 2009 1.150 1.150 1.140 1.140 38,900 -0.01(-0.87%)
Jul 23, 2009 1.170 1.170 1.140 1.150 10,819 +0.00(+0.00%)
Jul 22, 2009 1.190 1.190 1.140 1.150 27,400 +0.00(+0.00%)
Jul 21, 2009 1.150 1.170 1.140 1.150 68,500 -0.05(-4.17%)
Jul 20, 2009 1.150 1.200 1.150 1.200 26,283 +0.04(+3.45%)
Jul 17, 2009 1.170 1.170 1.160 1.160 4,658 +0.00(+0.00%)
Jul 16, 2009 1.200 1.200 1.130 1.160 20,779 -0.04(-3.33%)
Jul 15, 2009 1.190 1.200 1.190 1.200 20,221 +0.04(+3.45%)
Jul 14, 2009 1.190 1.190 1.160 1.160 1,200 -0.02(-1.69%)
Jul 13, 2009 1.160 1.200 1.160 1.180 30,718 -0.01(-0.84%)
Jul 10, 2009 1.230 1.230 1.110 1.190 33,905 -0.01(-0.83%)
Jul 09, 2009 1.200 1.200 1.140 1.200 54,750 -0.03(-2.44%)
Jul 08, 2009 1.200 1.230 1.180 1.230 19,115 +0.00(+0.00%)
Jul 07, 2009 1.200 1.230 1.200 1.230 6,981 -0.02(-1.60%)
Jul 06, 2009 1.180 1.250 1.180 1.250 21,100 +0.10(+8.70%)
Jul 03, 2009 1.230 1.230 1.150 1.150 15,100 -0.13(-10.16%)
Jul 02, 2009 1.270 1.280 1.270 1.280 3,140 +0.01(+0.79%)
Jun 30, 2009 1.290 1.290 1.250 1.270 7,462 +0.02(+1.60%)
Jun 29, 2009 1.290 1.290 1.250 1.250 18,980 -0.02(-1.57%)
Jun 26, 2009 1.270 1.300 1.270 1.270 9,200 -0.02(-1.55%)
Jun 25, 2009 1.300 1.300 1.290 1.290 12,600 +0.01(+0.78%)
Jun 24, 2009 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jun 23, 2009 1.330 1.330 1.270 1.280 41,919 -0.04(-3.03%)
Jun 22, 2009 1.320 1.320 1.290 1.320 26,306 -0.04(-2.94%)
Jun 19, 2009 1.370 1.400 1.350 1.360 10,900 +0.01(+0.74%)
Jun 18, 2009 1.390 1.390 1.350 1.350 12,131 -0.01(-0.74%)
Jun 17, 2009 1.370 1.370 1.360 1.360 7,396 +0.00(+0.00%)
Jun 16, 2009 1.360 1.360 1.360 1.360 1,571 +0.00(+0.00%)
Jun 15, 2009 1.360 1.400 1.360 1.360 7,700 -0.04(-2.86%)
Jun 12, 2009 1.420 1.420 1.400 1.400 21,199 +0.00(+0.00%)
Jun 11, 2009 1.440 1.470 1.400 1.400 21,426 -0.05(-3.45%)
Jun 10, 2009 1.450 1.480 1.430 1.450 56,129 +0.02(+1.40%)
Jun 09, 2009 1.440 1.450 1.430 1.430 10,371 -0.01(-0.69%)
Jun 08, 2009 1.430 1.500 1.430 1.440 5,956 +0.04(+2.86%)
Jun 05, 2009 1.300 1.430 1.300 1.400 146,916 +0.11(+8.53%)
Jun 04, 2009 1.190 1.290 1.190 1.290 121,510 +0.11(+9.32%)
Jun 03, 2009 1.200 1.200 1.160 1.180 36,439 -0.02(-1.67%)
Jun 02, 2009 1.200 1.220 1.170 1.200 71,711 -0.02(-1.64%)
Jun 01, 2009 1.270 1.270 1.220 1.220 31,280 -0.03(-2.40%)
May 29, 2009 1.210 1.250 1.210 1.250 23,300 +0.04(+3.31%)
May 28, 2009 1.240 1.240 1.200 1.210 64,365 -0.04(-3.20%)
May 27, 2009 1.310 1.310 1.250 1.250 7,400 -0.05(-3.85%)
May 26, 2009 1.250 1.300 1.220 1.300 21,957 +0.09(+7.44%)
May 25, 2009 1.240 1.240 1.210 1.210 7,679 -0.02(-1.63%)
May 22, 2009 1.290 1.290 1.220 1.230 29,158 -0.06(-4.65%)
May 21, 2009 1.340 1.350 1.290 1.290 16,301 -0.05(-3.73%)
May 20, 2009 1.330 1.390 1.330 1.340 20,910 +0.04(+3.08%)
May 19, 2009 1.240 1.310 1.240 1.300 39,201 +0.05(+4.00%)
May 15, 2009 1.280 1.280 1.250 1.250 32,913 -0.01(-0.79%)
May 14, 2009 1.250 1.270 1.240 1.260 11,677 +0.01(+0.80%)
May 13, 2009 1.260 1.280 1.240 1.250 61,219 +0.00(+0.00%)
May 12, 2009 1.240 1.340 1.240 1.250 49,274 -0.03(-2.34%)
May 11, 2009 1.240 1.300 1.240 1.280 9,700 -0.07(-5.19%)
May 08, 2009 1.270 1.380 1.240 1.350 82,893 +0.11(+8.87%)
May 07, 2009 1.220 1.290 1.220 1.240 50,378 -0.01(-0.80%)
May 06, 2009 1.240 1.250 1.240 1.250 41,301 +0.01(+0.81%)
May 05, 2009 1.200 1.240 1.200 1.240 80,406 +0.04(+3.33%)
May 04, 2009 1.210 1.210 1.200 1.200 124,856 -0.01(-0.83%)
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.