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

Pulse Seismic Inc (TSX: PSD )

2.380 +0.070 (+3.03%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 24, 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 27, 2015 3.160 3.180 3.110 3.120 10,297 -0.08(-2.50%)
Feb 26, 2015 3.140 3.230 3.140 3.200 22,789 -0.08(-2.44%)
Feb 25, 2015 3.250 3.280 3.200 3.280 30,777 +0.00(+0.00%)
Feb 24, 2015 3.290 3.330 3.250 3.280 25,093 +0.00(+0.00%)
Feb 23, 2015 3.250 3.320 3.240 3.280 17,658 +0.03(+0.92%)
Feb 20, 2015 3.260 3.280 3.230 3.250 16,300 -0.03(-0.91%)
Feb 19, 2015 3.200 3.290 3.150 3.280 43,254 +0.02(+0.61%)
Feb 18, 2015 3.290 3.300 3.210 3.260 29,549 -0.02(-0.61%)
Feb 17, 2015 3.250 3.370 3.200 3.280 30,006 +0.03(+0.92%)
Feb 13, 2015 3.250 3.250 3.250 0 +0.05(+1.56%)
Feb 12, 2015 3.200 3.230 3.080 3.200 47,299 +0.03(+0.95%)
Feb 11, 2015 3.150 3.180 3.140 3.170 71,904 +0.02(+0.63%)
Feb 10, 2015 3.270 3.270 3.100 3.150 36,700 -0.14(-4.26%)
Feb 09, 2015 3.270 3.310 3.270 3.290 45,567 +0.05(+1.54%)
Feb 06, 2015 3.330 3.330 3.230 3.240 31,751 -0.05(-1.52%)
Feb 05, 2015 3.210 3.350 3.210 3.290 63,816 +0.10(+3.13%)
Feb 04, 2015 3.100 3.200 3.100 3.190 20,007 +0.04(+1.27%)
Feb 03, 2015 3.090 3.250 3.060 3.150 79,799 +0.04(+1.29%)
Feb 02, 2015 3.030 3.140 3.020 3.110 31,673 +0.07(+2.30%)
Jan 30, 2015 2.990 3.050 2.990 3.040 21,221 +0.08(+2.70%)
Jan 29, 2015 2.850 2.980 2.850 2.960 47,838 +0.09(+3.14%)
Jan 28, 2015 3.000 3.000 2.870 2.870 32,454 -0.15(-4.97%)
Jan 27, 2015 2.930 3.040 2.920 3.020 37,913 +0.06(+2.03%)
Jan 26, 2015 2.930 2.990 2.930 2.960 7,230 +0.03(+1.02%)
Jan 23, 2015 2.860 3.000 2.850 2.930 40,837 +0.07(+2.45%)
Jan 22, 2015 2.850 2.870 2.840 2.860 7,826 +0.04(+1.42%)
Jan 21, 2015 2.800 2.870 2.800 2.820 32,373 +0.04(+1.44%)
Jan 20, 2015 2.830 2.830 2.780 2.780 26,382 -0.08(-2.80%)
Jan 19, 2015 2.640 2.870 2.640 2.860 40,462 +0.16(+5.93%)
Jan 16, 2015 2.600 2.750 2.600 2.700 45,757 +0.07(+2.66%)
Jan 15, 2015 2.630 2.650 2.580 2.630 35,724 +0.01(+0.38%)
Jan 14, 2015 2.690 2.720 2.560 2.620 122,773 -0.12(-4.38%)
Jan 13, 2015 2.790 2.790 2.660 2.740 61,333 -0.03(-1.08%)
Jan 12, 2015 2.790 2.840 2.730 2.770 64,558 -0.03(-1.07%)
Jan 09, 2015 2.800 2.820 2.770 2.800 31,269 +0.01(+0.36%)
Jan 08, 2015 2.850 2.860 2.760 2.790 128,863 -0.02(-0.71%)
Jan 07, 2015 2.730 2.820 2.700 2.810 89,117 +0.11(+4.07%)
Jan 06, 2015 2.830 2.830 2.670 2.700 179,407 -0.10(-3.57%)
Jan 05, 2015 2.960 2.970 2.750 2.800 125,678 -0.16(-5.41%)
Jan 02, 2015 2.930 2.990 2.910 2.960 49,590 +0.03(+1.02%)
Dec 31, 2014 2.930 2.930 2.930 0 +0.00(+0.00%)
Dec 30, 2014 2.920 2.940 2.870 2.930 62,139 +0.05(+1.74%)
Dec 29, 2014 2.880 2.960 2.880 2.880 64,453 -0.03(-1.03%)
Dec 24, 2014 2.910 2.910 2.910 0 +0.03(+1.04%)
Dec 23, 2014 2.885 2.950 2.870 2.880 39,381 +0.00(+0.00%)
Dec 22, 2014 2.950 2.950 2.850 2.880 115,540 -0.08(-2.70%)
Dec 19, 2014 2.880 2.980 2.870 2.960 59,163 +0.07(+2.42%)
Dec 18, 2014 2.940 2.940 2.840 2.890 96,763 -0.03(-1.03%)
Dec 17, 2014 2.880 2.920 2.850 2.920 252,744 +0.03(+1.04%)
Dec 16, 2014 2.930 2.890 46,009 +0.02(+0.70%)
Dec 15, 2014 2.910 2.910 2.850 2.870 21,922 -0.04(-1.37%)
Dec 12, 2014 2.970 2.970 2.870 2.910 84,964 -0.06(-2.02%)
Dec 11, 2014 2.910 2.980 2.910 2.970 37,060 +0.06(+2.06%)
Dec 10, 2014 2.900 2.930 2.900 2.910 12,696 -0.01(-0.34%)
Dec 09, 2014 2.950 2.950 2.870 2.920 80,067 -0.05(-1.68%)
Dec 08, 2014 3.020 3.020 2.880 2.970 70,636 -0.06(-1.98%)
Dec 05, 2014 2.990 3.040 2.990 3.030 21,319 +0.03(+1.00%)
Dec 04, 2014 3.000 3.070 2.990 3.000 91,263 +0.00(+0.00%)
Dec 03, 2014 2.950 3.050 2.950 3.000 65,861 +0.05(+1.69%)
Dec 02, 2014 2.890 3.030 2.890 2.950 76,125 +0.02(+0.68%)
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.