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

Pulse Seismic Inc (TSX: PSD )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 2.180 2.180 1.950 2.000 81,100 -0.09(-4.31%)
Oct 30, 2008 2.120 2.120 2.040 2.090 32,142 -0.01(-0.48%)
Oct 29, 2008 2.050 2.140 2.010 2.100 19,400 +0.07(+3.45%)
Oct 28, 2008 2.000 2.150 2.000 2.030 11,326 -0.02(-0.98%)
Oct 27, 2008 2.000 2.150 1.900 2.050 21,050 -0.07(-3.30%)
Oct 24, 2008 2.160 2.160 2.120 2.120 11,004 -0.05(-2.30%)
Oct 23, 2008 2.200 2.200 2.170 2.170 22,717 -0.03(-1.36%)
Oct 22, 2008 2.250 2.250 2.200 2.200 11,764 -0.09(-3.93%)
Oct 21, 2008 2.350 2.350 2.250 2.290 23,027 +0.04(+1.78%)
Oct 20, 2008 2.170 2.250 2.170 2.250 11,980 +0.05(+2.27%)
Oct 17, 2008 2.200 2.250 2.200 2.200 28,454 +0.03(+1.38%)
Oct 16, 2008 2.200 2.200 2.170 2.170 14,143 -0.03(-1.36%)
Oct 15, 2008 2.150 2.350 2.150 2.200 93,324 +0.03(+1.38%)
Oct 14, 2008 2.250 2.300 2.170 2.170 36,814 -0.03(-1.36%)
Oct 10, 2008 2.150 2.200 2.150 2.200 118,397 +0.00(+0.00%)
Oct 09, 2008 2.240 2.250 2.180 2.200 60,564 +0.05(+2.33%)
Oct 08, 2008 2.110 2.240 2.110 2.150 91,001 -0.05(-2.27%)
Oct 07, 2008 2.150 2.250 2.150 2.200 161,737 +0.05(+2.33%)
Oct 06, 2008 2.270 2.270 2.130 2.150 58,139 -0.26(-10.79%)
Oct 03, 2008 2.430 2.500 2.350 2.410 124,707 +0.01(+0.42%)
Oct 02, 2008 2.520 2.520 2.400 2.400 272,100 -0.10(-4.00%)
Oct 01, 2008 2.490 2.540 2.490 2.500 72,283 +0.00(+0.00%)
Sep 30, 2008 2.550 2.550 2.480 2.500 45,089 +0.00(+0.00%)
Sep 29, 2008 2.510 2.510 2.500 2.500 76,180 +0.00(+0.00%)
Sep 26, 2008 2.580 2.580 2.500 2.500 61,148 -0.04(-1.57%)
Sep 25, 2008 2.540 2.550 2.540 2.540 164,000 -0.01(-0.39%)
Sep 24, 2008 2.550 2.600 2.550 2.550 46,750 +0.00(+0.00%)
Sep 23, 2008 2.540 2.590 2.530 2.550 47,751 -0.01(-0.39%)
Sep 22, 2008 2.550 2.590 2.510 2.560 23,286 +0.08(+3.23%)
Sep 19, 2008 2.500 2.510 2.450 2.480 301,210 +0.03(+1.22%)
Sep 18, 2008 2.590 2.600 2.400 2.450 74,930 -0.13(-5.04%)
Sep 17, 2008 2.590 2.600 2.510 2.580 237,260 -0.02(-0.77%)
Sep 16, 2008 2.620 2.690 2.560 2.600 14,112 -0.09(-3.35%)
Sep 15, 2008 2.700 2.700 2.580 2.690 233,128 -0.01(-0.37%)
Sep 12, 2008 2.690 2.740 2.690 2.700 705,215 +0.00(+0.00%)
Sep 11, 2008 2.700 2.700 2.680 2.700 17,510 -0.04(-1.46%)
Sep 10, 2008 2.710 2.790 2.700 2.740 17,358 +0.04(+1.48%)
Sep 09, 2008 2.680 2.790 2.680 2.700 42,015 +0.02(+0.75%)
Sep 08, 2008 2.680 2.700 2.650 2.680 19,150 +0.08(+3.08%)
Sep 05, 2008 2.680 2.680 2.550 2.600 21,620 -0.08(-2.99%)
Sep 04, 2008 2.750 2.750 2.380 2.680 52,299 -0.02(-0.74%)
Sep 03, 2008 2.750 2.750 2.610 2.700 41,427 -0.15(-5.26%)
Sep 02, 2008 2.890 2.890 2.810 2.850 19,780 +0.03(+1.06%)
Aug 29, 2008 2.800 2.870 2.770 2.820 15,758 +0.04(+1.44%)
Aug 28, 2008 2.880 2.880 2.760 2.780 7,500 +0.00(+0.00%)
Aug 27, 2008 2.810 2.890 2.630 2.780 120,310 -0.03(-1.07%)
Aug 26, 2008 2.810 2.900 2.800 2.810 110,690 +0.01(+0.36%)
Aug 25, 2008 2.830 2.900 2.800 2.800 5,100 -0.01(-0.36%)
Aug 22, 2008 2.850 2.870 2.800 2.810 262,815 -0.08(-2.77%)
Aug 21, 2008 2.890 2.900 2.850 2.890 23,966 +0.04(+1.40%)
Aug 20, 2008 2.850 2.890 2.850 2.850 103,090 -0.01(-0.35%)
Aug 19, 2008 2.850 2.860 2.800 2.860 100,646 +0.05(+1.78%)
Aug 18, 2008 2.720 2.830 2.720 2.810 56,554 +0.06(+2.18%)
Aug 15, 2008 2.780 2.800 2.750 2.750 12,080 -0.04(-1.43%)
Aug 14, 2008 2.800 2.880 2.780 2.790 65,055 +0.03(+1.09%)
Aug 13, 2008 2.970 2.970 2.760 2.760 44,379 -0.05(-1.78%)
Aug 12, 2008 2.900 2.900 2.800 2.810 85,066 -0.04(-1.40%)
Aug 11, 2008 2.900 2.950 2.850 2.850 17,800 -0.10(-3.39%)
Aug 08, 2008 2.990 3.000 2.850 2.950 258,700 +0.01(+0.34%)
Aug 07, 2008 2.940 2.990 2.900 2.940 261,997 +0.14(+5.00%)
Aug 06, 2008 3.000 3.000 2.800 2.800 127,160 -0.16(-5.41%)
Aug 05, 2008 3.000 3.000 2.960 2.960 47,192 -0.04(-1.33%)
Aug 04, 2008 3.000 3.100 2.950 3.000 36,505 +0.00(+0.00%)
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.