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

Pulse Seismic Inc (TSX: PSD )

2.300 +0.080 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 24, 2011 1.970 2.000 1.970 1.970 186,907 +0.01(+0.51%)
May 20, 2011 1.980 1.980 1.900 1.960 156,638 -0.01(-0.51%)
May 19, 2011 1.970 1.990 1.940 1.970 94,620 -0.01(-0.51%)
May 18, 2011 1.960 1.980 1.920 1.980 72,042 +0.02(+1.02%)
May 17, 2011 1.990 1.990 1.900 1.960 262,086 -0.02(-1.01%)
May 16, 2011 2.080 2.080 1.970 1.980 154,138 -0.05(-2.46%)
May 13, 2011 2.100 2.110 1.940 2.030 573,880 -0.07(-3.33%)
May 12, 2011 2.160 2.160 2.060 2.100 404,775 -0.10(-4.55%)
May 11, 2011 2.250 2.250 2.160 2.200 151,348 -0.04(-1.79%)
May 10, 2011 2.280 2.280 2.180 2.240 161,501 -0.05(-2.18%)
May 09, 2011 2.290 2.310 2.270 2.290 53,740 +0.00(+0.00%)
May 06, 2011 2.270 2.340 2.270 2.290 76,460 +0.03(+1.33%)
May 05, 2011 2.250 2.300 2.230 2.260 132,652 +0.01(+0.44%)
May 04, 2011 2.240 2.250 2.220 2.250 57,085 +0.01(+0.45%)
May 03, 2011 2.240 2.250 2.230 2.240 90,984 -0.01(-0.44%)
May 02, 2011 2.230 2.250 2.240 2.250 27,899 +0.01(+0.45%)
Apr 29, 2011 2.250 2.250 2.220 2.240 150,963 -0.01(-0.44%)
Apr 28, 2011 2.210 2.250 2.210 2.250 98,285 +0.01(+0.45%)
Apr 27, 2011 2.210 2.240 2.210 2.240 40,195 +0.00(+0.00%)
Apr 26, 2011 2.220 2.250 2.200 2.240 71,275 -0.01(-0.44%)
Apr 25, 2011 2.230 2.260 2.200 2.250 174,677 +0.00(+0.00%)
Apr 21, 2011 2.260 2.260 2.220 2.250 145,237 -0.02(-0.88%)
Apr 20, 2011 2.240 2.280 2.240 2.270 54,471 +0.04(+1.79%)
Apr 19, 2011 2.240 2.240 2.230 2.230 14,473 -0.02(-0.89%)
Apr 18, 2011 2.260 2.260 2.210 2.250 173,268 -0.03(-1.32%)
Apr 15, 2011 2.290 2.300 2.280 2.280 6,195 -0.02(-0.87%)
Apr 14, 2011 2.250 2.300 2.240 2.300 83,021 +0.05(+2.22%)
Apr 13, 2011 2.270 2.300 2.250 2.250 30,474 +0.00(+0.00%)
Apr 12, 2011 2.280 2.280 2.240 2.250 558,814 -0.02(-0.88%)
Apr 11, 2011 2.250 2.270 2.240 2.270 486,002 +0.02(+0.89%)
Apr 08, 2011 2.240 2.260 2.240 2.250 36,658 +0.00(+0.00%)
Apr 07, 2011 2.260 2.260 2.230 2.250 71,783 +0.00(+0.00%)
Apr 06, 2011 2.300 2.310 2.250 2.250 65,696 -0.03(-1.32%)
Apr 05, 2011 2.300 2.350 2.270 2.280 136,486 -0.05(-2.15%)
Apr 04, 2011 2.300 2.340 2.290 2.330 93,436 +0.02(+0.87%)
Apr 01, 2011 2.330 2.330 2.270 2.310 134,153 -0.03(-1.28%)
Mar 31, 2011 2.380 2.380 2.300 2.340 100,344 -0.03(-1.27%)
Mar 30, 2011 2.400 2.400 2.320 2.370 220,214 -0.03(-1.25%)
Mar 29, 2011 2.420 2.420 2.330 2.400 32,621 +0.03(+1.27%)
Mar 28, 2011 2.330 2.400 2.320 2.370 140,333 +0.04(+1.72%)
Mar 25, 2011 2.300 2.370 2.300 2.330 231,323 +0.05(+2.19%)
Mar 24, 2011 2.240 2.310 2.210 2.280 203,810 +0.05(+2.24%)
Mar 23, 2011 2.220 2.250 2.220 2.230 166,178 +0.00(+0.00%)
Mar 22, 2011 2.240 2.250 2.220 2.230 124,165 -0.02(-0.89%)
Mar 21, 2011 2.210 2.260 2.230 2.250 39,246 +0.00(+0.00%)
Mar 18, 2011 2.200 2.260 2.180 2.250 158,777 +0.07(+3.21%)
Mar 17, 2011 2.190 2.190 2.150 2.180 35,237 +0.02(+0.93%)
Mar 16, 2011 2.190 2.190 2.150 2.160 53,967 -0.07(-3.14%)
Mar 15, 2011 2.160 2.240 2.110 2.230 283,327 +0.03(+1.36%)
Mar 14, 2011 2.250 2.250 2.180 2.200 83,485 -0.05(-2.22%)
Mar 11, 2011 2.150 2.280 2.150 2.250 151,703 +0.05(+2.27%)
Mar 10, 2011 2.230 2.230 2.140 2.200 303,148 -0.04(-1.79%)
Mar 09, 2011 2.280 2.280 2.230 2.240 301,114 -0.03(-1.32%)
Mar 08, 2011 2.290 2.290 2.270 2.270 55,497 -0.01(-0.44%)
Mar 07, 2011 2.290 2.290 2.250 2.280 59,252 -0.02(-0.87%)
Mar 04, 2011 2.300 2.340 2.240 2.300 273,497 +0.01(+0.44%)
Mar 03, 2011 2.240 2.300 2.240 2.290 309,319 +0.03(+1.33%)
Mar 02, 2011 2.310 2.320 2.240 2.260 107,634 -0.06(-2.59%)
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.