Skip to main content

Pulse Seismic Inc (TSX: PSD )

2.190 -0.130 (-5.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.670 1.670 1.660 1.660 21,065 -0.02(-1.19%)
Jan 30, 2012 1.700 1.700 1.670 1.680 38,103 -0.01(-0.59%)
Jan 27, 2012 1.710 1.730 1.690 1.690 19,747 -0.02(-1.17%)
Jan 26, 2012 1.710 1.720 1.690 1.710 26,009 +0.00(+0.00%)
Jan 25, 2012 1.750 1.770 1.670 1.710 221,469 -0.01(-0.58%)
Jan 24, 2012 1.720 1.740 1.720 1.720 35,629 -0.02(-1.15%)
Jan 23, 2012 1.760 1.770 1.730 1.740 42,002 -0.02(-1.14%)
Jan 20, 2012 1.790 1.790 1.760 1.760 29,206 +0.00(+0.00%)
Jan 19, 2012 1.760 1.780 1.760 1.760 43,246 +0.00(+0.00%)
Jan 18, 2012 1.790 1.790 1.750 1.760 23,420 -0.03(-1.68%)
Jan 17, 2012 1.770 1.850 1.760 1.790 82,018 +0.04(+2.29%)
Jan 16, 2012 1.770 1.770 1.750 1.750 600,123 -0.04(-2.23%)
Jan 13, 2012 1.790 1.790 1.780 1.790 61,617 -0.01(-0.56%)
Jan 12, 2012 1.750 1.800 1.750 1.800 68,872 +0.05(+2.86%)
Jan 11, 2012 1.740 1.750 1.700 1.750 840,452 +0.00(+0.00%)
Jan 10, 2012 1.670 1.750 1.670 1.750 108,984 +0.10(+6.06%)
Jan 09, 2012 1.770 1.780 1.550 1.650 7,252,663 -0.10(-5.71%)
Jan 06, 2012 1.750 1.780 1.750 1.750 11,280 -0.01(-0.57%)
Jan 05, 2012 1.770 1.770 1.730 1.760 24,479 -0.03(-1.68%)
Jan 04, 2012 1.790 1.790 1.780 1.790 19,992 +0.04(+2.29%)
Dec 30, 2011 1.790 1.790 1.750 1.750 36,895 -0.03(-1.69%)
Dec 29, 2011 1.760 1.790 1.760 1.780 32,577 +0.03(+1.71%)
Dec 28, 2011 1.800 1.800 1.740 1.750 51,445 -0.05(-2.78%)
Dec 23, 2011 1.750 1.800 1.800 1.800 16,220 +0.02(+1.12%)
Dec 21, 2011 1.800 1.820 1.780 1.780 96,421 -0.04(-2.20%)
Dec 20, 2011 1.830 1.840 1.820 1.820 89,493 -0.01(-0.55%)
Dec 19, 2011 1.800 1.830 1.800 1.830 76,255 +0.04(+2.23%)
Dec 16, 2011 1.820 1.820 1.790 1.790 81,249 +0.00(+0.00%)
Dec 15, 2011 1.800 1.820 1.790 1.790 79,706 +0.02(+1.13%)
Dec 14, 2011 1.800 1.800 1.770 1.770 78,486 -0.04(-2.21%)
Dec 13, 2011 1.780 1.810 1.750 1.810 84,679 +0.03(+1.69%)
Dec 12, 2011 1.790 1.790 1.720 1.780 48,562 -0.01(-0.56%)
Dec 09, 2011 1.720 1.800 1.720 1.790 55,600 +0.07(+4.07%)
Dec 08, 2011 1.740 1.760 1.700 1.720 52,591 -0.03(-1.71%)
Dec 07, 2011 1.730 1.770 1.730 1.750 44,415 +0.01(+0.57%)
Dec 06, 2011 1.780 1.790 1.740 1.740 16,093 -0.04(-2.25%)
Dec 05, 2011 1.800 1.800 1.770 1.780 21,642 +0.01(+0.56%)
Dec 02, 2011 1.840 1.840 1.760 1.770 60,467 -0.07(-3.80%)
Dec 01, 2011 1.820 1.850 1.820 1.840 36,351 +0.01(+0.55%)
Nov 30, 2011 1.810 1.850 1.810 1.830 70,499 +0.01(+0.55%)
Nov 29, 2011 1.810 1.830 1.810 1.820 16,789 +0.01(+0.55%)
Nov 28, 2011 1.820 1.830 1.800 1.810 28,341 +0.00(+0.00%)
Nov 25, 2011 1.810 1.820 1.800 1.810 14,218 -0.01(-0.55%)
Nov 24, 2011 1.810 1.820 1.800 1.820 14,314 -0.03(-1.62%)
Nov 23, 2011 1.860 1.880 1.820 1.850 78,048 -0.01(-0.54%)
Nov 22, 2011 1.860 1.880 1.860 1.860 38,743 -0.02(-1.06%)
Nov 21, 2011 1.870 1.890 1.860 1.880 15,344 +0.00(+0.00%)
Nov 18, 2011 1.880 1.880 1.860 1.880 33,285 +0.00(+0.00%)
Nov 17, 2011 1.890 1.900 1.860 1.880 40,645 -0.01(-0.53%)
Nov 16, 2011 1.870 1.930 1.870 1.890 32,838 +0.01(+0.53%)
Nov 15, 2011 1.880 1.880 1.880 1.880 147 -0.01(-0.53%)
Nov 14, 2011 1.900 1.900 1.880 1.890 27,512 +0.00(+0.00%)
Nov 11, 2011 1.880 1.900 1.880 1.890 16,335 -0.01(-0.53%)
Nov 10, 2011 1.870 1.900 1.870 1.900 20,824 +0.00(+0.00%)
Nov 09, 2011 1.900 1.930 1.870 1.900 39,789 +0.00(+0.00%)
Nov 08, 2011 1.900 1.950 1.890 1.900 14,155 +0.00(+0.00%)
Nov 07, 2011 1.900 1.900 1.890 1.900 40,608 +0.00(+0.00%)
Nov 04, 2011 1.880 1.900 1.870 1.900 71,296 +0.03(+1.60%)
Nov 03, 2011 1.920 1.920 1.870 1.870 5,723 -0.05(-2.60%)
Nov 02, 2011 1.890 1.950 1.880 1.920 64,978 +0.02(+1.05%)
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.