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

Pulse Seismic Inc (TSX: PSD )

2.300 +0.080 (+3.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 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 (%)
Feb 28, 2017 2.380 2.420 2.370 2.370 12,150 -0.01(-0.42%)
Feb 27, 2017 2.360 2.450 2.360 2.380 16,435 -0.02(-0.83%)
Feb 24, 2017 2.360 2.490 2.360 2.400 34,406 +0.04(+1.69%)
Feb 23, 2017 2.370 2.390 2.360 2.360 9,292 +0.01(+0.43%)
Feb 22, 2017 2.450 2.450 2.350 2.350 12,150 -0.13(-5.24%)
Feb 21, 2017 2.450 2.500 2.450 2.480 19,600 +0.03(+1.22%)
Feb 17, 2017 2.450 2.450 2.450 0 -0.02(-0.81%)
Feb 16, 2017 2.480 2.480 2.470 2.470 12,000 -0.03(-1.20%)
Feb 15, 2017 2.500 2.500 2.500 2.500 186 +0.04(+1.63%)
Feb 14, 2017 2.440 2.460 2.440 2.460 5,921 -0.04(-1.60%)
Feb 13, 2017 2.430 2.500 2.430 2.500 7,381 +0.00(+0.00%)
Feb 10, 2017 2.500 2.500 2.450 2.500 6,630 +0.00(+0.00%)
Feb 09, 2017 2.450 2.500 2.450 2.500 1,700 +0.06(+2.46%)
Feb 08, 2017 2.440 2.460 2.440 2.440 147,200 -0.03(-1.21%)
Feb 07, 2017 2.440 2.500 2.440 2.470 34,416 +0.01(+0.41%)
Feb 06, 2017 2.450 2.470 2.420 2.460 21,720 -0.03(-1.20%)
Feb 03, 2017 2.500 2.500 2.430 2.490 3,606 +0.01(+0.40%)
Feb 02, 2017 2.480 2.530 2.480 2.480 10,263 +0.03(+1.22%)
Feb 01, 2017 2.410 2.450 2.390 2.450 25,430 +0.09(+3.81%)
Jan 31, 2017 2.370 2.370 2.350 2.360 22,340 -0.01(-0.42%)
Jan 30, 2017 2.450 2.540 2.370 2.370 3,300 -0.05(-2.07%)
Jan 27, 2017 2.500 2.500 2.360 2.420 27,757 -0.12(-4.72%)
Jan 26, 2017 2.500 2.550 2.460 2.540 10,720 +0.04(+1.60%)
Jan 25, 2017 2.360 2.530 2.350 2.500 20,055 -0.05(-1.96%)
Jan 24, 2017 2.400 2.550 2.400 2.550 8,990 +0.08(+3.24%)
Jan 23, 2017 2.520 2.520 2.450 2.470 9,000 -0.05(-1.98%)
Jan 20, 2017 2.500 2.590 2.500 2.520 2,700 +0.02(+0.80%)
Jan 19, 2017 2.600 2.600 2.500 2.500 2,100 -0.10(-3.85%)
Jan 18, 2017 2.610 2.720 2.600 2.600 12,843 -0.05(-1.89%)
Jan 17, 2017 2.620 2.690 2.620 2.650 12,227 -0.01(-0.38%)
Jan 16, 2017 2.610 2.700 2.610 2.660 26,127 +0.05(+1.92%)
Jan 13, 2017 2.570 2.620 2.570 2.610 47,700 +0.02(+0.77%)
Jan 12, 2017 2.610 2.610 2.550 2.590 6,521 -0.01(-0.38%)
Jan 11, 2017 2.450 2.640 2.450 2.600 108,778 +0.19(+7.88%)
Jan 10, 2017 2.370 2.420 2.370 2.410 4,900 +0.02(+0.84%)
Jan 09, 2017 2.350 2.410 2.350 2.390 27,188 +0.04(+1.70%)
Jan 06, 2017 2.370 2.370 2.350 2.350 34,638 -0.03(-1.26%)
Jan 05, 2017 2.480 2.480 2.380 2.380 9,419 -0.04(-1.65%)
Jan 04, 2017 2.360 2.430 2.360 2.420 4,749 +0.06(+2.54%)
Jan 03, 2017 2.360 2.400 2.350 2.360 9,413 +0.02(+0.85%)
Dec 30, 2016 2.340 2.340 2.340 0 -0.11(-4.49%)
Dec 29, 2016 2.380 2.450 2.380 2.450 2,700 +0.08(+3.38%)
Dec 28, 2016 2.370 2.400 2.320 2.370 8,362 +0.00(+0.00%)
Dec 23, 2016 2.370 2.370 2.370 0 +0.00(+0.00%)
Dec 22, 2016 2.350 2.390 2.350 2.370 12,293 -0.03(-1.25%)
Dec 21, 2016 2.390 2.410 2.370 2.400 28,750 +0.00(+0.00%)
Dec 20, 2016 2.340 2.400 2.340 2.400 20,355 +0.05(+2.13%)
Dec 19, 2016 2.330 2.350 2.310 2.350 765 +0.02(+0.86%)
Dec 16, 2016 2.300 2.350 2.300 2.330 15,308 +0.02(+0.87%)
Dec 15, 2016 2.380 2.390 2.310 2.310 13,424 -0.06(-2.53%)
Dec 14, 2016 2.370 2.400 2.360 2.370 588,656 +0.02(+0.85%)
Dec 13, 2016 2.290 2.370 2.290 2.350 6,980 +0.01(+0.43%)
Dec 12, 2016 2.240 2.360 2.240 2.340 69,956 +0.11(+4.93%)
Dec 09, 2016 2.250 2.250 2.230 2.230 900 -0.02(-0.89%)
Dec 08, 2016 2.250 2.270 2.250 2.250 6,734 -0.03(-1.32%)
Dec 07, 2016 2.280 2.300 2.280 2.280 9,700 +0.00(+0.00%)
Dec 06, 2016 2.250 2.300 2.250 2.280 5,800 -0.02(-0.87%)
Dec 05, 2016 2.300 2.300 2.290 2.300 13,300 +0.01(+0.44%)
Dec 02, 2016 2.270 2.300 2.270 2.290 9,800 +0.01(+0.44%)
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.