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

Pulse Seismic Inc (TSX: PSD )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.000 2.000 1.980 1.990 8,200 +0.00(+0.00%)
Aug 30, 2023 2.000 2.000 1.970 1.990 4,355 +0.03(+1.53%)
Aug 29, 2023 1.940 1.990 1.940 1.960 1,901 -0.07(-3.45%)
Aug 28, 2023 1.940 2.030 1.930 2.030 17,425 +0.06(+3.05%)
Aug 25, 2023 1.990 2.000 1.970 1.970 3,103 +0.04(+2.07%)
Aug 24, 2023 1.970 1.970 1.930 1.930 4,359 -0.08(-3.98%)
Aug 23, 2023 2.010 2.080 1.990 2.010 11,135 +0.00(+0.00%)
Aug 22, 2023 2.000 2.040 2.000 2.010 4,255 -0.01(-0.50%)
Aug 21, 2023 2.190 2.190 2.020 2.020 14,182 -0.18(-8.18%)
Aug 18, 2023 2.050 2.220 2.050 2.200 47,961 +0.25(+12.82%)
Aug 17, 2023 1.900 1.950 1.900 1.950 13,265 +0.02(+1.04%)
Aug 16, 2023 2.010 2.010 1.930 1.930 4,200 -0.09(-4.46%)
Aug 15, 2023 1.910 2.060 1.910 2.020 15,148 -0.02(-0.98%)
Aug 14, 2023 2.050 2.080 2.010 2.040 6,095 -0.04(-1.92%)
Aug 11, 2023 1.960 2.080 1.950 2.080 67,657 +0.03(+1.46%)
Aug 10, 2023 2.000 2.070 2.000 2.050 29,679 +0.04(+1.99%)
Aug 09, 2023 2.050 2.050 2.010 2.010 7,200 -0.04(-1.95%)
Aug 08, 2023 2.000 2.050 2.000 2.050 9,662 +0.07(+3.54%)
Aug 04, 2023 1.980 0 -0.06(-2.94%)
Aug 03, 2023 2.000 2.040 1.980 2.040 76,924 +0.04(+2.00%)
Aug 02, 2023 1.950 2.020 1.950 2.000 58,800 +0.02(+1.01%)
Aug 01, 2023 2.000 2.040 1.980 1.980 58,806 -0.07(-3.41%)
Jul 31, 2023 1.990 2.050 1.980 2.050 50,546 +0.10(+5.13%)
Jul 28, 2023 1.900 2.000 1.900 1.950 39,450 -0.03(-1.52%)
Jul 27, 2023 1.990 2.000 1.930 1.980 27,131 +0.03(+1.54%)
Jul 26, 2023 1.850 1.950 1.840 1.950 98,970 +0.17(+9.55%)
Jul 25, 2023 1.790 1.790 1.780 1.780 2,503 -0.01(-0.56%)
Jul 24, 2023 1.770 1.800 1.770 1.790 7,655 +0.00(+0.00%)
Jul 21, 2023 1.730 1.850 1.730 1.790 39,410 -0.05(-2.72%)
Jul 20, 2023 1.830 1.840 1.780 1.840 20,185 +0.02(+1.10%)
Jul 19, 2023 1.800 1.820 1.780 1.820 3,100 +0.03(+1.68%)
Jul 18, 2023 1.750 1.800 1.750 1.790 14,700 +0.06(+3.47%)
Jul 17, 2023 1.750 1.800 1.730 1.730 1,561 -0.07(-3.89%)
Jul 14, 2023 1.710 1.800 1.710 1.800 14,230 +0.07(+4.05%)
Jul 13, 2023 1.750 1.750 1.720 1.730 13,486 -0.04(-2.26%)
Jul 12, 2023 1.760 1.790 1.750 1.770 17,094 -0.01(-0.56%)
Jul 11, 2023 1.760 1.780 1.760 1.780 1,800 +0.00(+0.00%)
Jul 10, 2023 1.810 1.810 1.770 1.780 5,331 -0.04(-2.20%)
Jul 07, 2023 1.840 1.840 1.810 1.820 6,250 -0.03(-1.62%)
Jul 06, 2023 1.840 1.850 1.800 1.850 5,010 +0.01(+0.54%)
Jul 05, 2023 1.790 1.840 1.790 1.840 251,230 +0.04(+2.22%)
Jul 04, 2023 1.710 1.810 1.710 1.800 14,100 +0.11(+6.51%)
Jun 30, 2023 1.690 0 +0.03(+1.81%)
Jun 29, 2023 1.650 1.700 1.650 1.660 9,912 -0.01(-0.60%)
Jun 28, 2023 1.700 1.700 1.650 1.670 17,080 -0.04(-2.34%)
Jun 27, 2023 1.680 1.710 1.650 1.710 17,720 +0.03(+1.79%)
Jun 26, 2023 1.650 1.700 1.650 1.680 13,460 -0.02(-1.18%)
Jun 23, 2023 1.670 1.700 1.660 1.700 10,359 -0.01(-0.58%)
Jun 22, 2023 1.670 1.720 1.670 1.710 11,696 +0.02(+1.18%)
Jun 21, 2023 1.700 1.730 1.660 1.690 14,100 -0.03(-1.74%)
Jun 20, 2023 1.730 1.760 1.670 1.720 32,442 +0.01(+0.58%)
Jun 19, 2023 1.660 1.710 1.660 1.710 1,000 -0.02(-1.16%)
Jun 16, 2023 1.730 1.740 1.730 1.730 4,800 +0.00(+0.00%)
Jun 15, 2023 1.720 1.730 1.720 1.730 1,679 +0.01(+0.58%)
Jun 14, 2023 1.720 1.720 1.720 1.720 5,000 +0.04(+2.38%)
Jun 13, 2023 1.740 1.760 1.680 1.680 9,100 -0.07(-4.00%)
Jun 12, 2023 1.800 1.800 1.750 1.750 1,100 -0.03(-1.69%)
Jun 09, 2023 1.780 1.780 1.780 1.780 598 +0.01(+0.56%)
Jun 08, 2023 1.650 1.770 1.650 1.770 25,242 +0.02(+1.14%)
Jun 07, 2023 1.760 1.760 1.680 1.750 19,945 -0.02(-1.13%)
Jun 06, 2023 1.710 1.810 1.710 1.770 1,434 -0.04(-2.21%)
Jun 05, 2023 1.800 1.810 1.790 1.810 6,979 +0.05(+2.84%)
Jun 02, 2023 1.740 1.790 1.740 1.760 5,486 -0.01(-0.56%)
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.