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 (%)
Nov 30, 2020 0.9300 0.9300 0.9000 0.9100 13,600 -0.02(-2.15%)
Nov 27, 2020 0.9300 0.9300 0.9300 0.9300 3,345 -0.02(-2.11%)
Nov 26, 2020 0.9500 0.9500 0.9500 0.9500 8,500 +0.05(+5.56%)
Nov 25, 2020 0.9000 0.9000 0.9000 0.9000 1,414 -0.05(-5.26%)
Nov 24, 2020 0.9500 0.9500 0.9500 0.9500 6,807 +0.01(+1.06%)
Nov 23, 2020 0.9400 0.9500 0.9400 0.9400 12,300 +0.02(+2.17%)
Nov 20, 2020 0.9400 0.9400 0.9000 0.9200 11,500 +0.04(+4.55%)
Nov 19, 2020 0.9000 0.9000 0.8800 0.8800 3,360 -0.01(-1.12%)
Nov 18, 2020 0.9200 0.9200 0.8900 0.8900 7,800 -0.01(-1.11%)
Nov 17, 2020 0.9000 0.9000 0.9000 0.9000 4,197 -0.04(-4.26%)
Nov 16, 2020 0.9600 0.9600 0.9100 0.9400 32,208 +0.04(+4.44%)
Nov 13, 2020 0.7600 0.9700 0.7600 0.9000 45,500 +0.16(+21.62%)
Nov 12, 2020 0.8100 0.8100 0.6100 0.7400 51,274 -0.11(-12.94%)
Nov 11, 2020 0.8400 0.9300 0.8400 0.8500 12,659 +0.05(+6.25%)
Nov 10, 2020 0.8000 0.8000 0.8000 0.8000 9,540 +0.00(+0.00%)
Nov 09, 2020 0.7800 0.8000 0.7800 0.8000 9,850 +0.02(+2.56%)
Nov 05, 2020 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Nov 04, 2020 0.7300 0.7300 0.7300 0.7300 5,503 -0.08(-9.88%)
Nov 02, 2020 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Oct 30, 2020 0.8600 0.8700 0.8600 0.8700 1,030 +0.05(+6.10%)
Oct 29, 2020 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Oct 28, 2020 0.8500 0.8500 0.8200 0.8200 9,500 -0.03(-3.53%)
Oct 27, 2020 0.8500 0.8500 0.8500 0.8500 15,064 -0.04(-4.49%)
Oct 26, 2020 0.8300 0.8900 0.8300 0.8900 4,325 +0.07(+8.54%)
Oct 22, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 21, 2020 0.8200 0.8200 0.8200 20 +0.00(+0.00%)
Oct 20, 2020 0.8500 0.8500 0.8200 0.8200 9,010 +0.01(+1.23%)
Oct 19, 2020 0.8100 0.8100 0.8100 0.8100 9,750 -0.04(-4.71%)
Oct 16, 2020 0.8000 0.8600 0.8000 0.8500 9,750 +0.00(+0.00%)
Oct 15, 2020 0.8100 0.8500 0.8100 0.8500 3,654 +0.03(+3.66%)
Oct 14, 2020 0.7600 0.8200 0.7600 0.8200 7,400 +0.07(+9.33%)
Oct 13, 2020 0.7600 0.7600 0.7500 0.7500 7,600 -0.01(-1.32%)
Oct 09, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Oct 08, 2020 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Oct 06, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 05, 2020 0.7500 0.7500 0.7500 0.7500 16,510 +0.02(+2.74%)
Sep 30, 2020 0.7300 0.7300 0.7300 0 -0.07(-8.75%)
Sep 29, 2020 0.8000 0.8000 0.8000 0.8000 721 -0.02(-2.44%)
Sep 25, 2020 0.8200 0.8200 0.8200 0 +0.10(+13.89%)
Sep 24, 2020 0.7200 0.7200 0.7200 0.7200 3,183 +0.00(+0.00%)
Sep 23, 2020 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Sep 22, 2020 0.7500 0.7500 0.7200 0.7200 20,546 -0.05(-6.49%)
Sep 21, 2020 0.8000 0.8000 0.7700 0.7700 2,805,324 +0.02(+2.67%)
Sep 17, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 16, 2020 0.7300 0.7600 0.7300 0.7600 32,900 +0.06(+8.57%)
Sep 15, 2020 0.7200 0.7200 0.7000 0.7000 3,500 -0.05(-6.67%)
Sep 14, 2020 0.7800 0.7800 0.7500 0.7500 14,230 -0.07(-8.54%)
Sep 11, 2020 0.7800 0.8200 0.7700 0.8200 22,900 -0.03(-3.53%)
Sep 09, 2020 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Sep 08, 2020 0.8100 0.8100 0.7900 0.7900 2,000 -0.02(-2.47%)
Sep 04, 2020 0.8100 0.8100 0.8100 0 -0.10(-10.99%)
Sep 02, 2020 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
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.