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, 2022 2.160 2.250 2.130 2.130 24,174 -0.01(-0.47%)
May 30, 2022 2.190 2.210 2.120 2.140 14,107 -0.04(-1.83%)
May 27, 2022 2.150 2.180 2.120 2.180 58,503 +0.00(+0.00%)
May 26, 2022 2.170 2.180 2.150 2.180 32,505 +0.02(+0.93%)
May 25, 2022 2.080 2.160 2.080 2.160 67,616 +0.06(+2.86%)
May 24, 2022 2.100 2.130 2.030 2.100 38,840 +0.00(+0.00%)
May 20, 2022 2.100 0 -0.04(-1.87%)
May 19, 2022 2.110 2.150 2.080 2.140 41,434 +0.02(+0.94%)
May 18, 2022 2.160 2.160 2.090 2.120 24,425 -0.05(-2.30%)
May 17, 2022 2.200 2.200 2.150 2.170 5,713 -0.02(-0.91%)
May 16, 2022 2.140 2.190 2.140 2.190 7,429 +0.09(+4.29%)
May 13, 2022 2.040 2.140 2.040 2.100 33,400 +0.05(+2.44%)
May 12, 2022 2.120 2.150 2.050 2.050 79,237 -0.07(-3.30%)
May 11, 2022 2.160 2.200 2.120 2.120 47,101 -0.05(-2.30%)
May 10, 2022 2.160 2.180 2.140 2.170 55,318 -0.02(-0.91%)
May 09, 2022 2.260 2.260 2.160 2.190 33,785 -0.07(-3.10%)
May 06, 2022 2.210 2.300 2.210 2.260 23,450 +0.02(+0.89%)
May 05, 2022 2.280 2.280 2.220 2.240 6,128 -0.04(-1.75%)
May 04, 2022 2.320 2.320 2.210 2.280 14,170 -0.03(-1.30%)
May 03, 2022 2.180 2.320 2.130 2.310 26,326 +0.19(+8.96%)
May 02, 2022 2.210 2.210 2.120 2.120 30,677 -0.10(-4.50%)
Apr 29, 2022 2.240 2.250 2.210 2.220 16,035 +0.01(+0.45%)
Apr 28, 2022 2.200 2.220 2.150 2.210 19,869 +0.01(+0.45%)
Apr 27, 2022 2.210 2.220 2.190 2.200 11,314 -0.03(-1.35%)
Apr 26, 2022 2.270 2.270 2.200 2.230 8,478 -0.05(-2.19%)
Apr 25, 2022 2.310 2.310 2.190 2.280 17,947 -0.05(-2.15%)
Apr 22, 2022 2.280 2.420 2.280 2.330 34,281 -0.02(-0.85%)
Apr 21, 2022 2.690 2.690 2.220 2.350 129,799 -0.37(-13.60%)
Apr 20, 2022 2.900 2.900 2.680 2.720 46,616 -0.19(-6.53%)
Apr 19, 2022 2.820 2.910 2.690 2.910 55,354 +0.05(+1.75%)
Apr 18, 2022 2.840 2.890 2.800 2.860 66,707 +0.14(+5.15%)
Apr 14, 2022 2.720 0 +0.12(+4.62%)
Apr 13, 2022 2.420 2.600 2.420 2.600 86,293 +0.18(+7.44%)
Apr 12, 2022 2.360 2.480 2.350 2.420 42,979 +0.05(+2.11%)
Apr 11, 2022 2.310 2.370 2.250 2.370 10,244 +0.07(+3.04%)
Apr 08, 2022 2.360 2.360 2.280 2.300 20,895 -0.07(-2.95%)
Apr 07, 2022 2.310 2.370 2.310 2.370 15,594 +0.09(+3.95%)
Apr 06, 2022 2.240 2.320 2.240 2.280 23,639 +0.03(+1.33%)
Apr 05, 2022 2.250 2.270 2.230 2.250 6,165 -0.01(-0.44%)
Apr 04, 2022 2.220 2.280 2.210 2.260 24,573 +0.01(+0.44%)
Apr 01, 2022 2.210 2.250 2.210 2.250 9,125 +0.05(+2.27%)
Mar 31, 2022 2.170 2.250 2.170 2.200 17,223 +0.03(+1.38%)
Mar 30, 2022 2.190 2.220 2.170 2.170 4,215 -0.03(-1.36%)
Mar 29, 2022 2.140 2.200 2.090 2.200 9,111 +0.05(+2.33%)
Mar 28, 2022 2.220 2.220 2.080 2.150 45,485 -0.02(-0.92%)
Mar 25, 2022 2.210 2.270 2.170 2.170 9,127 -0.04(-1.81%)
Mar 24, 2022 2.270 2.270 2.170 2.210 22,677 +0.01(+0.45%)
Mar 23, 2022 2.160 2.200 2.160 2.200 53,134 +0.04(+1.85%)
Mar 22, 2022 2.240 2.240 2.150 2.160 18,640 -0.08(-3.57%)
Mar 21, 2022 2.270 2.290 2.200 2.240 94,939 +0.03(+1.36%)
Mar 18, 2022 2.280 2.280 2.160 2.210 11,955 +0.03(+1.38%)
Mar 17, 2022 2.280 2.280 2.180 2.180 30,728 -0.06(-2.68%)
Mar 16, 2022 2.170 2.240 2.160 2.240 7,791 +0.07(+3.23%)
Mar 15, 2022 2.310 2.310 2.130 2.170 143,669 -0.16(-6.87%)
Mar 14, 2022 2.400 2.400 2.290 2.330 57,429 -0.04(-1.69%)
Mar 11, 2022 2.340 2.400 2.340 2.370 9,636 +0.01(+0.42%)
Mar 10, 2022 2.340 2.370 2.330 2.360 12,483 +0.03(+1.29%)
Mar 09, 2022 2.300 2.400 2.250 2.330 21,489 -0.02(-0.85%)
Mar 08, 2022 2.350 2.360 2.270 2.350 45,720 +0.02(+0.86%)
Mar 07, 2022 2.380 2.380 2.250 2.330 120,379 -0.03(-1.27%)
Mar 04, 2022 2.320 2.360 2.260 2.360 19,949 +0.01(+0.43%)
Mar 03, 2022 2.390 2.390 2.330 2.350 22,930 +0.01(+0.43%)
Mar 02, 2022 2.350 2.360 2.330 2.340 14,895 -0.02(-0.85%)
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.