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 31, 2010 1.390 1.420 1.390 1.420 2,302 +0.05(+3.65%)
May 28, 2010 1.370 1.380 1.330 1.370 4,567 +0.04(+3.01%)
May 27, 2010 1.350 1.350 1.310 1.330 5,725 +0.00(+0.00%)
May 26, 2010 1.430 1.430 1.310 1.330 4,800 +0.00(+0.00%)
May 25, 2010 1.370 1.370 1.300 1.330 10,490 -0.02(-1.48%)
May 21, 2010 1.460 1.460 1.300 1.350 20,679 -0.10(-6.90%)
May 20, 2010 1.450 1.450 1.400 1.450 89,039 +0.05(+3.57%)
May 19, 2010 1.400 1.450 1.400 1.400 35,600 -0.05(-3.45%)
May 18, 2010 1.450 1.450 1.450 1.450 2,200 +0.00(+0.00%)
May 17, 2010 1.400 1.450 1.400 1.450 10,500 +0.05(+3.57%)
May 14, 2010 1.390 1.440 1.370 1.400 16,780 -0.05(-3.45%)
May 13, 2010 1.450 1.480 1.400 1.450 35,000 +0.00(+0.00%)
May 12, 2010 1.470 1.470 1.400 1.450 16,810 -0.05(-3.33%)
May 11, 2010 1.400 1.500 1.460 1.500 12,400 +0.12(+8.70%)
May 10, 2010 1.350 1.380 1.350 1.380 18,400 +0.03(+2.22%)
May 07, 2010 1.330 1.390 1.250 1.350 72,300 -0.16(-10.60%)
May 06, 2010 1.540 1.540 1.460 1.510 11,925 +0.03(+2.03%)
May 05, 2010 1.480 1.480 1.450 1.480 12,638 +0.00(+0.00%)
May 04, 2010 1.440 1.480 1.440 1.480 1,100 +0.01(+0.68%)
May 03, 2010 1.480 1.480 1.440 1.470 4,236 -0.01(-0.68%)
Apr 30, 2010 1.430 1.480 1.430 1.480 7,608 +0.05(+3.50%)
Apr 29, 2010 1.430 1.430 1.400 1.430 8,481 -0.03(-2.05%)
Apr 28, 2010 1.520 1.590 1.420 1.460 30,262 -0.10(-6.41%)
Apr 27, 2010 1.630 1.630 1.510 1.560 14,070 -0.02(-1.27%)
Apr 26, 2010 1.650 1.650 1.580 1.580 26,713 -0.09(-5.39%)
Apr 23, 2010 1.700 1.700 1.670 1.670 728 +0.00(+0.00%)
Apr 22, 2010 1.680 1.680 1.670 1.670 3,283 -0.01(-0.60%)
Apr 21, 2010 1.700 1.700 1.680 1.680 2,293 +0.00(+0.00%)
Apr 20, 2010 1.670 1.700 1.670 1.680 6,136 -0.01(-0.59%)
Apr 19, 2010 1.660 1.700 1.650 1.690 10,912 +0.04(+2.42%)
Apr 16, 2010 1.650 1.650 1.650 1.650 199 -0.05(-2.94%)
Apr 15, 2010 1.670 1.700 1.670 1.700 9,312 +0.03(+1.80%)
Apr 14, 2010 1.690 1.690 1.650 1.670 6,800 +0.02(+1.21%)
Apr 13, 2010 1.670 1.740 1.650 1.650 20,744 -0.05(-2.94%)
Apr 12, 2010 1.700 1.730 1.700 1.700 6,318 +0.03(+1.80%)
Apr 09, 2010 1.650 1.700 1.650 1.670 11,684 +0.01(+0.60%)
Apr 08, 2010 1.670 1.670 1.660 1.660 983 -0.04(-2.35%)
Apr 07, 2010 1.700 1.720 1.630 1.700 21,247 -0.01(-0.58%)
Apr 06, 2010 1.750 1.760 1.710 1.710 45,794 -0.04(-2.29%)
Apr 05, 2010 1.750 1.750 1.700 1.750 41,067 +0.02(+1.16%)
Apr 01, 2010 1.730 1.730 1.730 0 +0.03(+1.76%)
Mar 31, 2010 1.680 1.730 1.680 1.700 89,193 +0.00(+0.00%)
Mar 30, 2010 1.700 1.710 1.680 1.700 35,531 +0.00(+0.00%)
Mar 29, 2010 1.720 1.720 1.680 1.700 22,800 -0.02(-1.16%)
Mar 26, 2010 1.650 1.730 1.650 1.720 47,151 +0.12(+7.50%)
Mar 25, 2010 1.510 1.600 1.510 1.600 23,948 +0.10(+6.67%)
Mar 24, 2010 1.500 1.500 1.500 1.500 20,147 +0.00(+0.00%)
Mar 23, 2010 1.490 1.550 1.490 1.500 53,700 +0.00(+0.00%)
Mar 22, 2010 1.460 1.500 1.460 1.500 16,200 +0.03(+2.04%)
Mar 19, 2010 1.430 1.490 1.430 1.470 27,549 +0.04(+2.80%)
Mar 18, 2010 1.430 1.450 1.430 1.430 7,166 +0.00(+0.00%)
Mar 17, 2010 1.450 1.470 1.420 1.430 8,005 -0.02(-1.38%)
Mar 16, 2010 1.420 1.460 1.420 1.450 80,461 +0.03(+2.11%)
Mar 15, 2010 1.400 1.420 1.400 1.420 8,850 +0.02(+1.43%)
Mar 12, 2010 1.400 1.400 1.400 1.400 31,110 +0.03(+2.19%)
Mar 11, 2010 1.370 1.370 1.370 1.370 371 -0.03(-2.14%)
Mar 10, 2010 1.370 1.400 1.370 1.400 721 +0.03(+2.19%)
Mar 09, 2010 1.370 1.370 1.360 1.370 7,805 +0.01(+0.74%)
Mar 08, 2010 1.400 1.400 1.360 1.360 9,446 -0.06(-4.23%)
Mar 05, 2010 1.300 1.420 1.300 1.420 62,626 +0.12(+9.23%)
Mar 04, 2010 1.300 1.320 1.300 1.300 4,348 +0.00(+0.00%)
Mar 03, 2010 1.320 1.320 1.290 1.300 180,282 -0.05(-3.70%)
Mar 02, 2010 1.280 1.350 1.280 1.350 26,490 +0.04(+3.05%)
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.