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

Pulse Seismic Inc (TSX: PSD )

2.320 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 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 (%)
Dec 31, 2015 2.220 2.220 2.220 0 +0.02(+0.91%)
Dec 30, 2015 2.200 2.220 2.190 2.200 18,800 +0.00(+0.00%)
Dec 29, 2015 2.180 2.220 2.160 2.200 37,892 +0.02(+0.92%)
Dec 24, 2015 2.180 2.180 2.180 0 -0.01(-0.46%)
Dec 23, 2015 2.060 2.200 2.060 2.190 20,751 +0.10(+4.78%)
Dec 22, 2015 2.070 2.090 2.010 2.090 14,100 +0.00(+0.00%)
Dec 21, 2015 2.010 2.090 1.970 2.090 40,385 +0.05(+2.45%)
Dec 18, 2015 2.070 2.070 1.940 2.040 63,406 -0.05(-2.39%)
Dec 17, 2015 2.060 2.200 2.060 2.090 15,715 +0.00(+0.00%)
Dec 16, 2015 2.050 2.100 2.050 2.090 13,411 +0.06(+2.96%)
Dec 15, 2015 1.950 2.080 1.950 2.030 33,839 +0.13(+6.84%)
Dec 14, 2015 2.060 2.100 1.900 1.900 16,995 -0.21(-9.95%)
Dec 11, 2015 2.150 2.150 2.060 2.110 52,533 -0.07(-3.21%)
Dec 10, 2015 2.170 2.210 2.170 2.180 3,331 +0.01(+0.46%)
Dec 09, 2015 2.140 2.200 2.130 2.170 18,993 -0.05(-2.25%)
Dec 08, 2015 2.160 2.230 2.140 2.220 83,025 +0.05(+2.30%)
Dec 07, 2015 2.180 2.250 2.160 2.170 36,402 -0.03(-1.36%)
Dec 04, 2015 2.250 2.270 2.190 2.200 110,452 -0.06(-2.65%)
Dec 03, 2015 2.270 2.280 2.250 2.260 11,380 +0.00(+0.00%)
Dec 02, 2015 2.270 2.270 2.220 2.260 5,315 -0.02(-0.88%)
Dec 01, 2015 2.280 2.280 2.270 2.280 3,533 +0.00(+0.00%)
Nov 30, 2015 2.180 2.280 2.180 2.280 4,597 +0.12(+5.56%)
Nov 27, 2015 2.200 2.290 2.160 2.160 12,344 -0.06(-2.70%)
Nov 26, 2015 2.200 2.220 2.170 2.220 7,094 +0.04(+1.83%)
Nov 25, 2015 2.250 2.250 2.180 2.180 95,182 -0.07(-3.11%)
Nov 24, 2015 2.250 2.290 2.250 2.250 558,743 -0.02(-0.88%)
Nov 23, 2015 2.270 2.270 11,385 +0.05(+2.25%)
Nov 20, 2015 2.270 2.280 2.220 2.220 40,800 -0.06(-2.63%)
Nov 19, 2015 2.160 2.300 2.160 2.280 28,175 +0.03(+1.33%)
Nov 18, 2015 2.200 2.250 2.180 2.250 18,392 +0.04(+1.81%)
Nov 17, 2015 2.190 2.210 2.190 2.210 17,185 +0.00(+0.00%)
Nov 16, 2015 2.160 2.250 2.160 2.210 18,344 +0.01(+0.45%)
Nov 13, 2015 2.180 2.210 2.130 2.200 13,166 -0.04(-1.79%)
Nov 12, 2015 2.120 2.240 2.120 2.240 179,149 +0.01(+0.45%)
Nov 11, 2015 2.260 2.260 2.210 2.230 12,793 -0.03(-1.33%)
Nov 10, 2015 2.290 2.300 2.200 2.260 34,410 -0.01(-0.44%)
Nov 09, 2015 2.320 2.320 2.250 2.270 70,444 -0.05(-2.16%)
Nov 06, 2015 2.370 2.400 2.320 2.320 19,128 -0.09(-3.73%)
Nov 05, 2015 2.410 2.410 2.390 2.410 13,174 +0.04(+1.69%)
Nov 04, 2015 2.420 2.420 2.350 2.370 10,264 -0.02(-0.84%)
Nov 03, 2015 2.395 2.420 2.340 2.390 11,561 +0.04(+1.70%)
Nov 02, 2015 2.340 2.480 2.340 2.350 2,435 +0.04(+1.73%)
Oct 30, 2015 2.370 2.370 2.310 2.310 13,568 -0.07(-2.94%)
Oct 29, 2015 2.370 2.400 2.370 2.380 8,013 +0.02(+0.85%)
Oct 28, 2015 2.360 2.400 2.360 2.360 4,608 +0.00(+0.00%)
Oct 27, 2015 2.420 2.420 2.360 2.360 10,732 -0.07(-2.88%)
Oct 26, 2015 2.420 2.450 2.420 2.430 11,946 +0.02(+0.83%)
Oct 23, 2015 2.470 2.500 2.390 2.410 324,603 -0.07(-2.82%)
Oct 22, 2015 2.500 2.530 2.480 2.480 4,000 +0.00(+0.00%)
Oct 21, 2015 2.500 2.530 2.480 2.480 9,465 -0.00(-0.20%)
Oct 20, 2015 2.470 2.500 2.470 2.485 46,554 -0.02(-0.60%)
Oct 19, 2015 2.500 2.570 2.450 2.500 39,121 -0.08(-3.10%)
Oct 16, 2015 2.600 2.600 2.530 2.580 40,514 -0.05(-1.90%)
Oct 15, 2015 2.580 2.630 2.580 2.630 7,701 +0.06(+2.33%)
Oct 14, 2015 2.550 2.570 2.550 2.570 3,200 +0.01(+0.39%)
Oct 13, 2015 2.530 2.560 2.520 2.560 880 +0.00(+0.00%)
Oct 09, 2015 2.560 2.560 2.560 0 +0.01(+0.39%)
Oct 08, 2015 2.550 2.550 2.480 2.550 8,000 +0.02(+0.79%)
Oct 07, 2015 2.510 2.620 2.510 2.530 10,011 -0.02(-0.78%)
Oct 06, 2015 2.390 2.550 2.390 2.550 8,200 +0.07(+2.82%)
Oct 05, 2015 2.370 2.480 2.370 2.480 26,500 +0.06(+2.48%)
Oct 02, 2015 2.420 2.420 2.420 2.420 232 +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.