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, 2017 2.520 2.580 2.520 2.560 7,040 +0.04(+1.59%)
Mar 30, 2017 2.600 2.600 2.500 2.520 36,212 -0.07(-2.70%)
Mar 29, 2017 2.600 2.600 2.590 2.590 1,342 +0.02(+0.78%)
Mar 28, 2017 2.650 2.650 2.550 2.570 27,509 -0.05(-1.91%)
Mar 27, 2017 2.630 2.650 2.620 2.620 16,535 -0.01(-0.38%)
Mar 24, 2017 2.600 2.640 2.600 2.630 22,391 +0.07(+2.73%)
Mar 23, 2017 2.640 2.640 2.550 2.560 12,833 -0.09(-3.40%)
Mar 22, 2017 2.650 2.650 2.580 2.650 34,694 +0.00(+0.00%)
Mar 21, 2017 2.700 2.700 2.600 2.650 56,607 -0.01(-0.38%)
Mar 20, 2017 2.700 2.700 2.640 2.660 66,492 +0.02(+0.76%)
Mar 17, 2017 2.500 2.700 2.500 2.640 168,906 +0.23(+9.54%)
Mar 16, 2017 2.370 2.430 2.370 2.410 25,098 +0.06(+2.55%)
Mar 15, 2017 2.360 2.390 2.350 2.350 316,557 +0.00(+0.00%)
Mar 14, 2017 2.350 2.400 2.350 2.350 31,541 +0.00(+0.00%)
Mar 13, 2017 2.350 2.420 2.350 2.350 815,607 -0.05(-2.08%)
Mar 10, 2017 2.370 2.400 2.370 2.400 8,400 +0.00(+0.00%)
Mar 09, 2017 2.350 2.400 2.350 2.400 6,621 +0.00(+0.00%)
Mar 08, 2017 2.380 2.430 2.370 2.400 3,963 -0.03(-1.23%)
Mar 07, 2017 2.400 2.440 2.400 2.430 1,700 -0.01(-0.41%)
Mar 06, 2017 2.410 2.440 2.390 2.440 8,950 +0.02(+0.83%)
Mar 03, 2017 2.420 2.420 2.380 2.420 4,104 +0.00(+0.00%)
Mar 02, 2017 2.400 2.450 2.400 2.420 3,850 +0.02(+0.83%)
Mar 01, 2017 2.360 2.400 2.350 2.400 9,534 +0.03(+1.27%)
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%)
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.