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 (%)
Apr 30, 2007 2.350 2.390 2.350 2.390 59,765 +0.04(+1.70%)
Apr 27, 2007 2.320 2.390 2.320 2.350 62,182 +0.03(+1.29%)
Apr 26, 2007 2.330 2.360 2.320 2.320 11,700 -0.01(-0.43%)
Apr 25, 2007 2.360 2.360 2.310 2.330 72,189 -0.03(-1.27%)
Apr 24, 2007 2.370 2.400 2.330 2.360 43,413 +0.04(+1.72%)
Apr 23, 2007 2.390 2.400 2.320 2.320 61,298 -0.05(-2.11%)
Apr 20, 2007 2.350 2.380 2.350 2.370 37,639 +0.01(+0.42%)
Apr 19, 2007 2.380 2.390 2.320 2.360 60,458 +0.01(+0.43%)
Apr 18, 2007 2.400 2.400 2.350 2.350 86,775 +0.03(+1.29%)
Apr 17, 2007 2.320 2.350 2.310 2.320 36,586 +0.00(+0.00%)
Apr 16, 2007 2.350 2.400 2.310 2.320 44,154 +0.02(+0.87%)
Apr 13, 2007 2.350 2.350 2.260 2.300 24,041 -0.02(-0.86%)
Apr 12, 2007 2.340 2.380 2.300 2.320 220,784 -0.03(-1.28%)
Apr 11, 2007 2.400 2.400 2.320 2.350 58,282 -0.02(-0.84%)
Apr 10, 2007 2.300 2.390 2.280 2.370 99,490 +0.14(+6.28%)
Apr 09, 2007 2.230 2.340 2.230 2.230 10,246 -0.02(-0.89%)
Apr 05, 2007 2.240 2.260 2.210 2.250 26,920 +0.05(+2.27%)
Apr 04, 2007 2.290 2.340 2.200 2.200 69,621 -0.05(-2.22%)
Apr 03, 2007 2.270 2.310 2.250 2.250 27,300 -0.05(-2.17%)
Apr 02, 2007 2.250 2.300 2.200 2.300 81,616 +0.10(+4.55%)
Mar 30, 2007 2.170 2.220 2.170 2.200 10,954 +0.06(+2.80%)
Mar 29, 2007 2.120 2.200 2.040 2.140 86,300 +0.01(+0.47%)
Mar 28, 2007 2.190 2.190 2.100 2.130 135,600 -0.02(-0.93%)
Mar 27, 2007 2.270 2.320 2.150 2.150 262,044 -0.15(-6.52%)
Mar 26, 2007 2.330 2.390 2.280 2.300 155,447 -0.03(-1.29%)
Mar 23, 2007 2.220 2.330 2.220 2.330 68,252 +0.13(+5.91%)
Mar 22, 2007 2.310 2.310 2.200 2.200 111,947 -0.13(-5.58%)
Mar 21, 2007 2.210 2.330 2.200 2.330 46,391 +0.08(+3.56%)
Mar 20, 2007 2.250 2.250 2.070 2.250 129,615 -0.05(-2.17%)
Mar 19, 2007 2.240 2.300 2.200 2.300 30,700 +0.11(+5.02%)
Mar 16, 2007 2.280 2.290 2.190 2.190 96,926 -0.11(-4.78%)
Mar 15, 2007 2.360 2.360 2.250 2.300 27,499 -0.02(-0.86%)
Mar 14, 2007 2.360 2.360 2.270 2.320 14,164 +0.02(+0.87%)
Mar 13, 2007 2.450 2.450 2.300 2.300 20,472 -0.06(-2.54%)
Mar 12, 2007 2.300 2.410 2.300 2.360 26,902 +0.03(+1.29%)
Mar 09, 2007 2.450 2.490 2.330 2.330 39,865 -0.08(-3.32%)
Mar 08, 2007 2.440 2.500 2.360 2.410 76,000 +0.01(+0.42%)
Mar 07, 2007 2.340 2.400 2.300 2.400 57,558 +0.05(+2.13%)
Mar 06, 2007 2.250 2.400 2.240 2.350 51,600 +0.09(+3.98%)
Mar 05, 2007 2.290 2.310 2.230 2.260 26,500 -0.05(-2.16%)
Mar 02, 2007 2.320 2.370 2.270 2.310 44,910 -0.01(-0.43%)
Mar 01, 2007 2.300 2.350 2.240 2.320 51,208 +0.10(+4.50%)
Feb 28, 2007 2.210 2.250 2.180 2.220 101,886 +0.00(+0.00%)
Feb 27, 2007 2.230 2.250 2.200 2.220 100,234 -0.04(-1.77%)
Feb 26, 2007 2.280 2.280 2.250 2.260 61,448 +0.01(+0.44%)
Feb 23, 2007 2.250 2.280 2.230 2.250 71,800 -0.01(-0.44%)
Feb 22, 2007 2.300 2.300 2.250 2.260 58,335 -0.02(-0.88%)
Feb 21, 2007 2.300 2.370 2.260 2.280 141,375 -0.02(-0.87%)
Feb 20, 2007 2.350 2.380 2.290 2.300 37,268 +0.02(+0.88%)
Feb 16, 2007 2.300 2.300 2.240 2.280 87,822 +0.00(+0.00%)
Feb 15, 2007 2.320 2.320 2.270 2.280 50,270 -0.03(-1.30%)
Feb 14, 2007 2.350 2.350 2.290 2.310 119,020 -0.02(-0.86%)
Feb 13, 2007 2.340 2.340 2.320 2.330 39,846 -0.03(-1.27%)
Feb 12, 2007 2.350 2.370 2.340 2.360 43,784 +0.00(+0.00%)
Feb 09, 2007 2.350 2.380 2.350 2.360 22,808 -0.02(-0.84%)
Feb 08, 2007 2.380 2.380 2.330 2.380 78,733 +0.03(+1.28%)
Feb 07, 2007 2.400 2.400 2.330 2.350 136,521 -0.02(-0.84%)
Feb 06, 2007 2.450 2.450 2.350 2.370 55,649 -0.08(-3.27%)
Feb 05, 2007 2.560 2.560 2.400 2.450 43,385 -0.12(-4.67%)
Feb 02, 2007 2.600 2.610 2.560 2.570 41,000 -0.03(-1.15%)
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.