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, 2012 2.610 2.640 2.590 2.600 74,028 -0.03(-1.14%)
Oct 30, 2012 2.550 2.650 2.500 2.630 84,720 +0.13(+5.20%)
Oct 29, 2012 2.500 2.500 2.470 2.500 6,288 +0.00(+0.00%)
Oct 26, 2012 2.480 2.540 2.450 2.500 9,252 +0.00(+0.00%)
Oct 25, 2012 2.450 2.500 2.410 2.500 8,852 +0.05(+2.04%)
Oct 24, 2012 2.430 2.470 2.430 2.450 4,209 +0.02(+0.82%)
Oct 23, 2012 2.460 2.460 2.410 2.430 6,730 -0.09(-3.57%)
Oct 19, 2012 2.520 2.520 2.520 2.520 9,470 -0.02(-0.79%)
Oct 18, 2012 2.500 2.550 2.500 2.540 9,992 +0.03(+1.20%)
Oct 17, 2012 2.520 2.540 2.460 2.510 17,897 -0.01(-0.40%)
Oct 16, 2012 2.440 2.570 2.440 2.520 42,961 +0.09(+3.70%)
Oct 15, 2012 2.520 2.520 2.390 2.430 91,815 -0.08(-3.19%)
Oct 12, 2012 2.530 2.550 2.510 2.510 9,560 +0.00(+0.00%)
Oct 11, 2012 2.580 2.580 2.510 2.510 24,567 -0.07(-2.71%)
Oct 10, 2012 2.560 2.600 2.530 2.580 14,080 +0.01(+0.39%)
Oct 09, 2012 2.550 2.590 2.550 2.570 15,164 +0.02(+0.78%)
Oct 05, 2012 2.550 2.550 2.550 0 +0.02(+0.79%)
Oct 04, 2012 2.530 2.630 2.530 2.530 22,708 +0.01(+0.40%)
Oct 03, 2012 2.580 2.590 2.520 2.520 11,409 -0.05(-1.95%)
Oct 02, 2012 2.600 2.600 2.550 2.570 41,336 -0.03(-1.15%)
Oct 01, 2012 2.630 2.630 2.550 2.600 10,746 -0.02(-0.76%)
Sep 28, 2012 2.510 2.640 2.510 2.620 45,852 +0.10(+3.97%)
Sep 27, 2012 2.500 2.580 2.380 2.520 46,291 -0.01(-0.40%)
Sep 26, 2012 2.420 2.550 2.400 2.530 15,105 +0.11(+4.55%)
Sep 25, 2012 2.310 2.520 2.310 2.420 56,896 +0.13(+5.68%)
Sep 24, 2012 2.550 2.550 2.270 2.290 160,284 -0.27(-10.55%)
Sep 21, 2012 2.570 2.580 2.560 2.560 17,244 -0.01(-0.39%)
Sep 20, 2012 2.610 2.610 2.540 2.570 138,194 -0.03(-1.15%)
Sep 19, 2012 2.600 2.600 2.560 2.600 96,803 +0.00(+0.00%)
Sep 18, 2012 2.590 2.600 2.590 2.600 36,806 +0.01(+0.39%)
Sep 17, 2012 2.560 2.600 2.560 2.590 21,262 +0.04(+1.57%)
Sep 14, 2012 2.580 2.600 2.550 2.550 80,418 -0.03(-1.16%)
Sep 13, 2012 2.570 2.600 2.540 2.580 175,611 +0.00(+0.00%)
Sep 12, 2012 2.550 2.580 2.550 2.580 10,706 +0.02(+0.78%)
Sep 11, 2012 2.540 2.580 2.500 2.560 24,456 +0.03(+1.19%)
Sep 10, 2012 2.630 2.630 2.480 2.530 114,095 -0.10(-3.80%)
Sep 07, 2012 2.570 2.690 2.570 2.630 286,119 +0.06(+2.33%)
Sep 06, 2012 2.600 2.600 2.550 2.570 28,733 +0.00(+0.00%)
Sep 05, 2012 2.580 2.600 2.550 2.570 24,595 +0.00(+0.00%)
Sep 04, 2012 2.650 2.650 2.570 2.570 76,199 -0.03(-1.15%)
Aug 31, 2012 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 30, 2012 2.580 2.610 2.580 2.600 35,703 +0.00(+0.00%)
Aug 29, 2012 2.570 2.600 2.550 2.600 26,515 -0.01(-0.38%)
Aug 27, 2012 2.590 2.630 2.590 2.610 49,252 +0.02(+0.77%)
Aug 24, 2012 2.600 2.650 2.590 2.590 50,943 -0.01(-0.38%)
Aug 23, 2012 2.600 2.610 2.580 2.600 17,102 +0.01(+0.39%)
Aug 22, 2012 2.570 2.650 2.570 2.590 54,868 +0.01(+0.39%)
Aug 21, 2012 2.600 2.620 2.580 2.580 36,666 -0.02(-0.77%)
Aug 20, 2012 2.580 2.650 2.580 2.600 106,961 +0.02(+0.78%)
Aug 17, 2012 2.600 2.640 2.580 2.580 87,164 -0.03(-1.15%)
Aug 16, 2012 2.480 2.620 2.480 2.610 97,980 +0.02(+0.77%)
Aug 15, 2012 2.570 2.600 2.520 2.590 39,034 +0.04(+1.57%)
Aug 14, 2012 2.480 2.600 2.480 2.550 372,020 +0.08(+3.24%)
Aug 13, 2012 2.490 2.500 2.450 2.470 38,339 -0.05(-1.98%)
Aug 11, 2012 2.560 2.600 2.490 2.520 98,107 +0.00(+0.00%)
Aug 10, 2012 2.560 2.600 2.490 2.520 98,107 +0.04(+1.61%)
Aug 09, 2012 2.450 2.700 2.450 2.480 374,717 +0.08(+3.33%)
Aug 08, 2012 2.350 2.440 2.350 2.400 160,454 +0.05(+2.13%)
Aug 07, 2012 2.300 2.350 2.300 2.350 45,370 +0.09(+3.98%)
Aug 03, 2012 2.260 2.260 2.260 0 +0.01(+0.44%)
Aug 02, 2012 2.250 2.270 2.210 2.250 15,601 +0.02(+0.90%)
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.