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 (%)
May 29, 2015 2.710 2.710 2.650 2.710 16,303 +0.01(+0.37%)
May 28, 2015 2.740 2.740 2.700 2.700 20,172 -0.03(-1.10%)
May 27, 2015 2.720 2.730 2.720 2.730 23,509 +0.00(+0.00%)
May 26, 2015 2.730 2.740 2.710 2.730 79,467 -0.01(-0.36%)
May 25, 2015 2.730 2.750 2.720 2.740 5,676 +0.00(+0.00%)
May 22, 2015 2.740 2.750 2.730 2.740 41,964 +0.01(+0.37%)
May 21, 2015 2.780 2.780 2.720 2.730 60,498 +0.01(+0.37%)
May 20, 2015 2.780 2.780 2.700 2.720 45,598 -0.01(-0.37%)
May 19, 2015 2.800 2.800 2.720 2.730 94,982 +0.02(+0.74%)
May 15, 2015 2.710 2.710 2.710 0 +0.01(+0.37%)
May 14, 2015 2.850 2.970 2.700 2.700 251,855 +0.11(+4.25%)
May 13, 2015 2.590 2.590 2.550 2.590 8,154 +0.00(+0.00%)
May 12, 2015 2.580 2.620 2.580 2.590 19,407 -0.06(-2.26%)
May 11, 2015 2.620 2.650 2.580 2.650 35,401 +0.01(+0.38%)
May 08, 2015 2.710 2.710 2.600 2.640 14,991 -0.07(-2.58%)
May 07, 2015 2.660 2.710 2.660 2.710 5,077 +0.01(+0.37%)
May 06, 2015 2.690 2.720 2.650 2.700 15,821 -0.04(-1.46%)
May 05, 2015 2.770 2.770 2.740 2.740 4,757 -0.01(-0.36%)
May 04, 2015 2.750 2.780 2.730 2.750 216,295 +0.00(+0.18%)
May 01, 2015 2.760 2.770 2.730 2.745 16,520 -0.00(-0.18%)
Apr 30, 2015 2.750 2.760 2.730 2.750 16,259 -0.01(-0.36%)
Apr 29, 2015 2.770 2.770 2.730 2.760 4,290 -0.02(-0.72%)
Apr 28, 2015 2.740 2.790 2.740 2.780 13,526 +0.02(+0.91%)
Apr 27, 2015 2.760 2.830 2.750 2.755 18,740 -0.00(-0.18%)
Apr 24, 2015 2.780 2.790 2.760 2.760 42,417 -0.04(-1.43%)
Apr 23, 2015 2.810 2.810 2.790 2.800 8,637 +0.00(+0.00%)
Apr 22, 2015 2.830 2.880 2.780 2.800 22,386 -0.07(-2.44%)
Apr 21, 2015 2.880 2.940 2.820 2.870 22,805 +0.02(+0.70%)
Apr 20, 2015 2.840 2.910 2.840 2.850 11,946 +0.01(+0.35%)
Apr 17, 2015 2.800 2.850 2.750 2.840 345,292 +0.04(+1.43%)
Apr 16, 2015 2.860 2.905 2.760 2.800 33,349 -0.10(-3.45%)
Apr 15, 2015 2.870 2.950 2.850 2.900 53,358 +0.01(+0.35%)
Apr 14, 2015 2.740 2.890 2.710 2.890 280,778 +0.14(+5.09%)
Apr 13, 2015 2.820 2.850 2.720 2.750 104,926 -0.17(-5.82%)
Apr 10, 2015 2.850 2.930 2.850 2.920 183,617 +0.00(+0.00%)
Apr 09, 2015 2.940 2.950 2.900 2.920 52,019 -0.02(-0.68%)
Apr 08, 2015 2.940 2.950 2.890 2.940 64,253 +0.00(+0.00%)
Apr 07, 2015 2.950 2.950 2.900 2.940 108,833 -0.01(-0.34%)
Apr 06, 2015 2.900 2.970 2.810 2.950 54,902 +0.11(+3.87%)
Apr 02, 2015 2.840 2.840 2.840 0 -0.06(-2.07%)
Apr 01, 2015 2.870 2.910 2.870 2.900 185,060 +0.02(+0.69%)
Mar 31, 2015 2.870 2.880 2.870 2.880 6,146 +0.01(+0.35%)
Mar 30, 2015 2.930 2.930 2.860 2.870 3,826 -0.08(-2.71%)
Mar 27, 2015 2.930 2.980 2.830 2.950 6,154 +0.00(+0.00%)
Mar 26, 2015 2.950 2.950 2.940 2.950 2,399 +0.00(+0.00%)
Mar 25, 2015 2.830 2.950 2.810 2.950 15,313 +0.10(+3.51%)
Mar 24, 2015 2.870 2.880 2.820 2.850 16,406 -0.01(-0.35%)
Mar 23, 2015 2.870 2.900 2.850 2.860 12,175 -0.08(-2.72%)
Mar 20, 2015 2.940 2.960 2.920 2.940 9,000 -0.02(-0.68%)
Mar 19, 2015 2.950 2.970 2.910 2.960 111,964 +0.02(+0.68%)
Mar 18, 2015 2.930 2.980 2.930 2.940 12,325 +0.02(+0.68%)
Mar 17, 2015 2.850 2.920 2.850 2.920 720,610 +0.05(+1.74%)
Mar 16, 2015 2.860 2.890 2.810 2.870 24,062 -0.08(-2.71%)
Mar 13, 2015 2.900 2.950 2.830 2.950 23,348 +0.00(+0.00%)
Mar 12, 2015 2.920 2.990 2.900 2.950 308,386 -0.02(-0.67%)
Mar 11, 2015 2.980 2.990 2.800 2.970 77,672 -0.06(-1.98%)
Mar 10, 2015 3.150 3.150 3.030 3.030 35,533 -0.14(-4.42%)
Mar 09, 2015 3.160 3.200 3.160 3.170 13,987 +0.02(+0.63%)
Mar 06, 2015 3.210 3.250 3.110 3.150 13,937 -0.09(-2.78%)
Mar 05, 2015 3.130 3.280 3.130 3.240 53,866 +0.10(+3.18%)
Mar 04, 2015 3.140 3.050 3.140 1,845 +0.09(+2.95%)
Mar 03, 2015 3.080 3.050 3.050 2,858 -0.02(-0.65%)
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.