Skip to main content

Pulse Seismic Inc (TSX: PSD )

2.310 -0.030 (-1.28%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.430 1.480 1.430 1.480 7,608 +0.05(+3.50%)
Apr 29, 2010 1.430 1.430 1.400 1.430 8,481 -0.03(-2.05%)
Apr 28, 2010 1.520 1.590 1.420 1.460 30,262 -0.10(-6.41%)
Apr 27, 2010 1.630 1.630 1.510 1.560 14,070 -0.02(-1.27%)
Apr 26, 2010 1.650 1.650 1.580 1.580 26,713 -0.09(-5.39%)
Apr 23, 2010 1.700 1.700 1.670 1.670 728 +0.00(+0.00%)
Apr 22, 2010 1.680 1.680 1.670 1.670 3,283 -0.01(-0.60%)
Apr 21, 2010 1.700 1.700 1.680 1.680 2,293 +0.00(+0.00%)
Apr 20, 2010 1.670 1.700 1.670 1.680 6,136 -0.01(-0.59%)
Apr 19, 2010 1.660 1.700 1.650 1.690 10,912 +0.04(+2.42%)
Apr 16, 2010 1.650 1.650 1.650 1.650 199 -0.05(-2.94%)
Apr 15, 2010 1.670 1.700 1.670 1.700 9,312 +0.03(+1.80%)
Apr 14, 2010 1.690 1.690 1.650 1.670 6,800 +0.02(+1.21%)
Apr 13, 2010 1.670 1.740 1.650 1.650 20,744 -0.05(-2.94%)
Apr 12, 2010 1.700 1.730 1.700 1.700 6,318 +0.03(+1.80%)
Apr 09, 2010 1.650 1.700 1.650 1.670 11,684 +0.01(+0.60%)
Apr 08, 2010 1.670 1.670 1.660 1.660 983 -0.04(-2.35%)
Apr 07, 2010 1.700 1.720 1.630 1.700 21,247 -0.01(-0.58%)
Apr 06, 2010 1.750 1.760 1.710 1.710 45,794 -0.04(-2.29%)
Apr 05, 2010 1.750 1.750 1.700 1.750 41,067 +0.02(+1.16%)
Apr 01, 2010 1.730 1.730 1.730 0 +0.03(+1.76%)
Mar 31, 2010 1.680 1.730 1.680 1.700 89,193 +0.00(+0.00%)
Mar 30, 2010 1.700 1.710 1.680 1.700 35,531 +0.00(+0.00%)
Mar 29, 2010 1.720 1.720 1.680 1.700 22,800 -0.02(-1.16%)
Mar 26, 2010 1.650 1.730 1.650 1.720 47,151 +0.12(+7.50%)
Mar 25, 2010 1.510 1.600 1.510 1.600 23,948 +0.10(+6.67%)
Mar 24, 2010 1.500 1.500 1.500 1.500 20,147 +0.00(+0.00%)
Mar 23, 2010 1.490 1.550 1.490 1.500 53,700 +0.00(+0.00%)
Mar 22, 2010 1.460 1.500 1.460 1.500 16,200 +0.03(+2.04%)
Mar 19, 2010 1.430 1.490 1.430 1.470 27,549 +0.04(+2.80%)
Mar 18, 2010 1.430 1.450 1.430 1.430 7,166 +0.00(+0.00%)
Mar 17, 2010 1.450 1.470 1.420 1.430 8,005 -0.02(-1.38%)
Mar 16, 2010 1.420 1.460 1.420 1.450 80,461 +0.03(+2.11%)
Mar 15, 2010 1.400 1.420 1.400 1.420 8,850 +0.02(+1.43%)
Mar 12, 2010 1.400 1.400 1.400 1.400 31,110 +0.03(+2.19%)
Mar 11, 2010 1.370 1.370 1.370 1.370 371 -0.03(-2.14%)
Mar 10, 2010 1.370 1.400 1.370 1.400 721 +0.03(+2.19%)
Mar 09, 2010 1.370 1.370 1.360 1.370 7,805 +0.01(+0.74%)
Mar 08, 2010 1.400 1.400 1.360 1.360 9,446 -0.06(-4.23%)
Mar 05, 2010 1.300 1.420 1.300 1.420 62,626 +0.12(+9.23%)
Mar 04, 2010 1.300 1.320 1.300 1.300 4,348 +0.00(+0.00%)
Mar 03, 2010 1.320 1.320 1.290 1.300 180,282 -0.05(-3.70%)
Mar 02, 2010 1.280 1.350 1.280 1.350 26,490 +0.04(+3.05%)
Mar 01, 2010 1.260 1.350 1.260 1.310 2,947 +0.01(+0.77%)
Feb 26, 2010 1.320 1.320 1.290 1.300 776,500 -0.04(-2.99%)
Feb 25, 2010 1.350 1.350 1.200 1.340 513,781 -0.02(-1.47%)
Feb 24, 2010 1.360 1.470 1.340 1.360 15,954 -0.01(-0.73%)
Feb 23, 2010 1.400 1.450 1.370 1.370 3,972 -0.03(-2.14%)
Feb 22, 2010 1.400 1.400 1.400 1.400 2,350 +0.00(+0.00%)
Feb 19, 2010 1.400 1.440 1.400 1.400 6,018 +0.00(+0.00%)
Feb 18, 2010 1.410 1.540 1.400 1.400 18,010 -0.05(-3.45%)
Feb 17, 2010 1.480 1.520 1.450 1.450 17,444 +0.03(+2.11%)
Feb 16, 2010 1.480 1.490 1.410 1.420 74,536 -0.03(-2.07%)
Feb 12, 2010 1.450 1.450 1.450 0 +0.05(+3.57%)
Feb 11, 2010 1.390 1.400 1.380 1.400 253,500 +0.01(+0.72%)
Feb 10, 2010 1.400 1.420 1.380 1.390 65,821 -0.01(-0.71%)
Feb 09, 2010 1.420 1.450 1.380 1.400 13,970 -0.05(-3.45%)
Feb 08, 2010 1.460 1.460 1.400 1.450 40,510 +0.02(+1.40%)
Feb 05, 2010 1.430 1.450 1.430 1.430 4,240 +0.00(+0.00%)
Feb 04, 2010 1.460 1.460 1.430 1.430 11,100 -0.02(-1.38%)
Feb 03, 2010 1.460 1.460 1.430 1.450 17,560 +0.00(+0.00%)
Feb 02, 2010 1.430 1.490 1.430 1.450 32,929 -0.05(-3.33%)
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.