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 (%)
Oct 31, 2018 2.260 2.260 2.250 2.260 1,030 -0.03(-1.31%)
Oct 30, 2018 2.240 2.300 2.220 2.290 4,206 +0.01(+0.44%)
Oct 29, 2018 2.250 2.280 2.240 2.280 5,488 -0.01(-0.44%)
Oct 26, 2018 2.300 2.300 2.280 2.290 1,150 +0.01(+0.44%)
Oct 25, 2018 2.290 2.290 2.280 2.280 304 +0.00(+0.00%)
Oct 24, 2018 2.300 2.340 2.280 2.280 3,250 -0.02(-0.87%)
Oct 23, 2018 2.250 2.300 2.250 2.300 8,942 +0.00(+0.00%)
Oct 22, 2018 2.260 2.300 2.250 2.300 6,750 +0.02(+0.88%)
Oct 19, 2018 2.260 2.280 2.230 2.280 3,900 +0.02(+0.88%)
Oct 18, 2018 2.260 2.260 2.260 2.260 5,600 -0.02(-0.88%)
Oct 17, 2018 2.280 2.320 2.280 2.280 39,967 +0.00(+0.00%)
Oct 16, 2018 2.190 2.290 2.190 2.280 61,850 +0.05(+2.24%)
Oct 15, 2018 2.170 2.280 2.170 2.230 44,027 +0.06(+2.76%)
Oct 12, 2018 2.290 2.290 2.110 2.170 15,154 -0.10(-4.41%)
Oct 11, 2018 2.280 2.300 2.270 2.270 23,880 -0.01(-0.44%)
Oct 10, 2018 2.300 2.340 2.280 2.280 2,300 +0.00(+0.00%)
Oct 09, 2018 2.320 2.330 2.270 2.280 6,300 -0.04(-1.72%)
Oct 05, 2018 2.320 2.320 2.320 0 +0.06(+2.65%)
Oct 04, 2018 2.400 2.410 2.260 2.260 18,700 -0.15(-6.22%)
Oct 03, 2018 2.390 2.450 2.390 2.410 17,866 +0.02(+0.84%)
Oct 02, 2018 2.350 2.400 2.350 2.390 1,400 +0.01(+0.42%)
Oct 01, 2018 2.330 2.450 2.330 2.380 20,502 +0.07(+3.03%)
Sep 28, 2018 2.300 2.320 2.280 2.310 25,610 +0.01(+0.43%)
Sep 27, 2018 2.300 2.300 2.300 2.300 11,500 +0.00(+0.00%)
Sep 26, 2018 2.300 2.300 2.300 2.300 100 -0.05(-2.13%)
Sep 25, 2018 2.290 2.350 2.280 2.350 5,938 +0.05(+2.17%)
Sep 24, 2018 2.270 2.300 2.270 2.300 2,820 +0.00(+0.00%)
Sep 21, 2018 2.370 2.370 2.300 2.300 12,977 -0.05(-2.13%)
Sep 20, 2018 2.370 2.370 2.330 2.350 5,575 -0.01(-0.42%)
Sep 19, 2018 2.330 2.360 2.330 2.360 3,639 +0.01(+0.43%)
Sep 18, 2018 2.340 2.360 2.340 2.350 22,344 +0.01(+0.43%)
Sep 17, 2018 2.380 2.380 2.330 2.340 11,300 -0.06(-2.50%)
Sep 14, 2018 2.350 2.400 2.350 2.400 9,100 +0.06(+2.56%)
Sep 13, 2018 2.340 2.360 2.320 2.340 1,150 -0.02(-0.85%)
Sep 12, 2018 2.350 2.370 2.320 2.360 4,300 -0.01(-0.42%)
Sep 11, 2018 2.390 2.390 2.320 2.370 8,200 -0.04(-1.66%)
Sep 10, 2018 2.370 2.410 2.350 2.410 6,416 +0.04(+1.69%)
Sep 07, 2018 2.430 2.450 2.370 2.370 16,150 -0.05(-2.07%)
Sep 06, 2018 2.500 2.500 2.420 2.420 3,900 -0.05(-2.02%)
Sep 05, 2018 2.410 2.490 2.340 2.470 36,154 -0.01(-0.40%)
Sep 04, 2018 2.480 2.510 2.450 2.480 40,064 +0.04(+1.64%)
Aug 31, 2018 2.440 2.440 2.440 0 -0.01(-0.41%)
Aug 30, 2018 2.420 2.450 2.400 2.450 12,100 +0.04(+1.66%)
Aug 29, 2018 2.330 2.410 2.320 2.410 3,150 +0.07(+2.99%)
Aug 28, 2018 2.350 2.380 2.330 2.340 33,000 -0.01(-0.43%)
Aug 27, 2018 2.490 2.490 2.350 2.350 14,991 -0.12(-4.86%)
Aug 24, 2018 2.470 2.490 2.470 2.470 2,600 +0.01(+0.41%)
Aug 23, 2018 2.400 2.500 2.360 2.460 26,900 +0.12(+5.13%)
Aug 22, 2018 2.340 2.360 2.340 2.340 2,385 -0.01(-0.43%)
Aug 21, 2018 2.380 2.390 2.350 2.350 8,215 +0.00(+0.00%)
Aug 20, 2018 2.370 2.370 2.350 2.350 14,900 -0.04(-1.67%)
Aug 17, 2018 2.420 2.480 2.350 2.390 26,150 +0.00(+0.00%)
Aug 16, 2018 2.390 2.400 2.370 2.390 7,200 +0.02(+0.84%)
Aug 15, 2018 2.350 2.390 2.350 2.370 72,846 +0.02(+0.85%)
Aug 14, 2018 2.410 2.410 2.350 2.350 66,247 -0.08(-3.29%)
Aug 13, 2018 2.460 2.460 2.430 2.430 2,000 -0.03(-1.22%)
Aug 10, 2018 2.500 2.500 2.360 2.460 14,936 -0.04(-1.60%)
Aug 09, 2018 2.400 2.500 2.400 2.500 29,329 +0.08(+3.31%)
Aug 08, 2018 2.410 2.440 2.410 2.420 3,300 +0.00(+0.00%)
Aug 07, 2018 2.230 2.420 2.230 2.420 12,908 -0.01(-0.41%)
Aug 03, 2018 2.430 2.430 2.430 0 -0.05(-2.02%)
Aug 02, 2018 2.450 2.500 2.450 2.480 57,465 +0.01(+0.40%)
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.