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 (%)
Mar 31, 2008 2.450 2.580 2.400 2.560 100,115 +0.11(+4.49%)
Mar 28, 2008 2.480 2.490 2.400 2.450 64,607 -0.01(-0.41%)
Mar 27, 2008 2.550 2.600 2.420 2.460 29,500 -0.14(-5.38%)
Mar 26, 2008 2.590 2.600 2.550 2.600 36,299 +0.00(+0.00%)
Mar 25, 2008 2.590 2.600 2.570 2.600 36,040 +0.01(+0.39%)
Mar 24, 2008 2.460 2.590 2.460 2.590 64,233 +0.14(+5.71%)
Mar 21, 2008 2.450 2.490 2.410 2.450 67,900 +0.00(+0.00%)
Mar 20, 2008 2.450 2.490 2.410 2.450 67,900 +0.01(+0.41%)
Mar 19, 2008 2.410 2.440 2.410 2.440 27,722 +0.00(+0.00%)
Mar 18, 2008 2.380 2.440 2.380 2.440 20,200 +0.08(+3.39%)
Mar 17, 2008 2.370 2.420 2.300 2.360 66,688 -0.04(-1.67%)
Mar 14, 2008 2.450 2.450 2.370 2.400 27,412 -0.02(-0.83%)
Mar 13, 2008 2.400 2.480 2.400 2.420 9,140 +0.02(+0.83%)
Mar 12, 2008 2.470 2.490 2.400 2.400 6,400 +0.00(+0.00%)
Mar 11, 2008 2.440 2.490 2.370 2.400 30,420 +0.04(+1.69%)
Mar 10, 2008 2.460 2.470 2.360 2.360 9,715 -0.04(-1.67%)
Mar 07, 2008 2.430 2.450 2.370 2.400 21,204 -0.05(-2.04%)
Mar 06, 2008 2.470 2.470 2.410 2.450 79,080 -0.02(-0.81%)
Mar 05, 2008 2.520 2.520 2.450 2.470 39,814 -0.02(-0.80%)
Mar 04, 2008 2.550 2.550 2.490 2.490 57,542 -0.09(-3.49%)
Mar 03, 2008 2.570 2.600 2.570 2.580 18,807 -0.02(-0.77%)
Feb 29, 2008 2.570 2.600 2.570 2.600 58,900 +0.00(+0.00%)
Feb 28, 2008 2.570 2.600 2.550 2.600 43,055 +0.00(+0.00%)
Feb 27, 2008 2.600 2.600 2.570 2.600 20,834 +0.00(+0.00%)
Feb 26, 2008 2.600 2.600 2.560 2.600 19,950 +0.02(+0.78%)
Feb 25, 2008 2.580 2.600 2.580 2.580 14,020 +0.00(+0.00%)
Feb 22, 2008 2.550 2.650 2.550 2.580 32,204 -0.01(-0.39%)
Feb 21, 2008 2.590 2.600 2.550 2.590 22,952 -0.01(-0.38%)
Feb 20, 2008 2.530 2.600 2.530 2.600 24,983 +0.05(+1.96%)
Feb 19, 2008 2.560 2.600 2.540 2.550 22,317 +0.00(+0.00%)
Feb 18, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 15, 2008 2.570 2.570 2.510 2.550 47,670 +0.00(+0.00%)
Feb 14, 2008 2.590 2.640 2.500 2.550 56,439 +0.00(+0.00%)
Feb 13, 2008 2.550 2.550 2.500 2.550 43,924 -0.05(-1.92%)
Feb 12, 2008 2.610 2.610 2.550 2.600 30,950 -0.05(-1.89%)
Feb 11, 2008 2.640 2.650 2.610 2.650 6,950 +0.05(+1.92%)
Feb 08, 2008 2.600 2.650 2.600 2.600 17,452 +0.00(+0.00%)
Feb 07, 2008 2.600 2.600 2.550 2.600 13,366 +0.01(+0.39%)
Feb 06, 2008 2.590 2.590 2.550 2.590 15,815 +0.04(+1.57%)
Feb 05, 2008 2.550 2.580 2.510 2.550 32,512 +0.00(+0.00%)
Feb 04, 2008 2.550 2.590 2.550 2.550 56,487 -0.05(-1.92%)
Feb 01, 2008 2.600 2.600 2.590 2.600 45,981 +0.00(+0.00%)
Jan 31, 2008 2.550 2.620 2.520 2.600 86,663 +0.10(+4.00%)
Jan 30, 2008 2.600 2.600 2.500 2.500 300 -0.09(-3.47%)
Jan 29, 2008 2.570 2.590 2.500 2.590 19,287 +0.14(+5.71%)
Jan 28, 2008 2.580 2.580 2.450 2.450 32,918 -0.07(-2.78%)
Jan 25, 2008 2.590 2.590 2.520 2.520 4,100 -0.03(-1.18%)
Jan 24, 2008 2.500 2.550 2.430 2.550 23,292 +0.05(+2.00%)
Jan 23, 2008 2.550 2.580 2.400 2.500 42,596 -0.05(-1.96%)
Jan 22, 2008 2.450 2.700 2.400 2.550 53,261 +0.15(+6.25%)
Jan 21, 2008 2.510 2.570 2.400 2.400 76,946 -0.22(-8.40%)
Jan 18, 2008 2.550 2.620 2.550 2.620 70,027 +0.02(+0.77%)
Jan 17, 2008 2.650 2.680 2.550 2.600 58,135 +0.00(+0.00%)
Jan 16, 2008 2.640 2.640 2.600 2.600 54,211 -0.03(-1.14%)
Jan 15, 2008 2.600 2.630 2.600 2.630 11,060 +0.11(+4.37%)
Jan 14, 2008 2.550 2.550 2.500 2.520 16,176 -0.01(-0.40%)
Jan 11, 2008 2.610 2.610 2.510 2.530 19,532 -0.08(-3.07%)
Jan 10, 2008 2.610 2.640 2.580 2.610 24,384 +0.01(+0.38%)
Jan 09, 2008 2.710 2.710 2.600 2.600 4,006 -0.12(-4.41%)
Jan 08, 2008 2.800 2.800 2.720 2.720 5,684 -0.08(-2.86%)
Jan 07, 2008 2.890 2.890 2.800 2.800 11,711 -0.01(-0.36%)
Jan 04, 2008 2.800 2.890 2.740 2.810 4,240 +0.01(+0.36%)
Jan 03, 2008 2.800 2.830 2.720 2.800 21,449 +0.08(+2.94%)
Jan 02, 2008 2.730 2.850 2.720 2.720 22,095 +0.02(+0.74%)
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.