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, 2019 2.480 2.480 2.370 2.370 2,497 -0.13(-5.20%)
Apr 29, 2019 2.570 2.600 2.500 2.500 8,057 -0.07(-2.72%)
Apr 26, 2019 2.400 2.570 2.400 2.570 5,946 +0.07(+2.80%)
Apr 25, 2019 2.460 2.590 2.460 2.500 10,513 -0.08(-3.10%)
Apr 24, 2019 2.450 2.590 2.450 2.580 5,985 +0.00(+0.00%)
Apr 23, 2019 2.590 2.590 2.580 2.580 10,383 +0.02(+0.78%)
Apr 22, 2019 2.570 2.570 2.560 2.560 4,621 +0.11(+4.49%)
Apr 18, 2019 2.450 2.450 2.450 0 +0.02(+0.82%)
Apr 17, 2019 2.550 2.560 2.430 2.430 3,369 -0.11(-4.33%)
Apr 16, 2019 2.370 2.550 2.370 2.540 7,836 +0.08(+3.25%)
Apr 15, 2019 2.480 2.550 2.350 2.460 8,400 +0.03(+1.23%)
Apr 12, 2019 2.480 2.480 2.430 2.430 5,700 -0.03(-1.22%)
Apr 11, 2019 2.500 2.510 2.460 2.460 3,906 -0.04(-1.60%)
Apr 10, 2019 2.520 2.520 2.500 2.500 2,800 -0.02(-0.79%)
Apr 09, 2019 2.540 2.550 2.510 2.520 1,386 -0.03(-1.18%)
Apr 08, 2019 2.490 2.550 2.490 2.550 8,626 +0.03(+1.19%)
Apr 05, 2019 2.500 2.520 2.500 2.520 5,484 +0.07(+2.86%)
Apr 04, 2019 2.450 2.460 2.450 2.450 15,729 +0.00(+0.00%)
Apr 03, 2019 2.400 2.450 2.400 2.450 13,200 +0.04(+1.66%)
Apr 02, 2019 2.410 2.410 2.410 2.410 200 -0.04(-1.63%)
Apr 01, 2019 2.430 2.450 2.430 2.450 20,808 +0.00(+0.00%)
Mar 29, 2019 2.460 2.500 2.450 2.450 17,200 +0.01(+0.41%)
Mar 28, 2019 2.440 2.450 2.440 2.440 12,700 +0.00(+0.00%)
Mar 27, 2019 2.430 2.440 2.390 2.440 10,499 +0.02(+0.83%)
Mar 26, 2019 2.400 2.420 2.400 2.420 600 +0.06(+2.54%)
Mar 25, 2019 2.360 2.360 2.360 2.360 500 -0.08(-3.28%)
Mar 22, 2019 2.360 2.440 2.360 2.440 15,000 +0.00(+0.00%)
Mar 21, 2019 2.390 2.440 2.390 2.440 3,634 +0.01(+0.41%)
Mar 19, 2019 2.430 2.430 2.430 0 +0.03(+1.25%)
Mar 18, 2019 2.340 2.400 2.340 2.400 90,700 +0.00(+0.00%)
Mar 15, 2019 2.400 2.400 2.400 2.400 2,648 +0.03(+1.27%)
Mar 14, 2019 2.320 2.370 2.320 2.370 2,400 +0.02(+0.85%)
Mar 13, 2019 2.200 2.350 2.200 2.350 7,200 +0.05(+2.17%)
Mar 12, 2019 2.250 2.320 2.250 2.300 6,715 -0.04(-1.71%)
Mar 11, 2019 2.340 2.340 2.340 2.340 1,050 -0.05(-2.09%)
Mar 08, 2019 2.390 2.420 2.390 2.390 12,743 +0.00(+0.00%)
Mar 07, 2019 2.390 2.390 2.390 2.390 30,582 +0.00(+0.00%)
Mar 06, 2019 2.390 2.390 2.390 2.390 1,600 +0.00(+0.00%)
Mar 05, 2019 2.390 2.390 2.390 2.390 4,600 +0.00(+0.00%)
Mar 04, 2019 2.390 2.420 2.390 2.390 15,230 -0.01(-0.42%)
Mar 01, 2019 2.400 2.400 2.400 2.400 4,000 +0.00(+0.00%)
Feb 28, 2019 2.430 2.430 2.400 2.400 37,305 -0.02(-0.83%)
Feb 27, 2019 2.450 2.470 2.420 2.420 3,900 -0.05(-2.02%)
Feb 26, 2019 2.470 2.500 2.430 2.470 13,914 -0.03(-1.20%)
Feb 25, 2019 2.500 2.510 2.500 2.500 5,766 +0.00(+0.00%)
Feb 22, 2019 2.500 2.500 2.500 2.500 95,583 +0.00(+0.00%)
Feb 21, 2019 2.500 2.500 2.500 2.500 5,441 +0.00(+0.00%)
Feb 20, 2019 2.500 2.510 2.500 2.500 7,277 +0.00(+0.00%)
Feb 19, 2019 2.500 2.500 2.500 2.500 500 +0.00(+0.00%)
Feb 15, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 14, 2019 2.500 2.530 2.500 2.500 89,431 +0.00(+0.00%)
Feb 13, 2019 2.500 2.500 2.500 2.500 3,200 +0.00(+0.00%)
Feb 12, 2019 2.510 2.510 2.500 2.500 27,161 +0.00(+0.00%)
Feb 11, 2019 2.500 2.500 2.500 2.500 21,840 -0.02(-0.79%)
Feb 08, 2019 2.500 2.520 2.500 2.520 6,600 +0.02(+0.80%)
Feb 07, 2019 2.530 2.530 2.500 2.500 5,300 +0.00(+0.00%)
Feb 06, 2019 2.500 2.500 2.500 2.500 4,593 +0.00(+0.00%)
Feb 05, 2019 2.500 2.500 2.500 2.500 8,500 +0.00(+0.00%)
Feb 04, 2019 2.500 2.560 2.500 2.500 59,500 +0.00(+0.00%)
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.