Skip to main content

Pulse Seismic Inc (TSX: PSD )

2.320 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.990 1.990 1.990 0 +0.06(+3.11%)
Jun 29, 2021 1.900 1.950 1.890 1.930 16,890 +0.02(+1.05%)
Jun 28, 2021 2.050 2.050 1.880 1.910 74,440 -0.08(-4.02%)
Jun 25, 2021 2.030 2.030 1.970 1.990 13,715 -0.01(-0.50%)
Jun 24, 2021 2.000 2.000 1.970 2.000 65,863 +0.01(+0.50%)
Jun 23, 2021 2.010 2.030 1.980 1.990 19,554 -0.01(-0.50%)
Jun 22, 2021 2.000 2.000 1.970 2.000 24,129 +0.03(+1.52%)
Jun 21, 2021 1.990 2.000 1.950 1.970 47,281 +0.02(+1.03%)
Jun 18, 2021 2.020 2.020 1.920 1.950 29,995 -0.03(-1.52%)
Jun 17, 2021 2.000 2.010 1.970 1.980 34,117 -0.01(-0.50%)
Jun 16, 2021 2.000 2.000 1.960 1.990 26,130 +0.00(+0.00%)
Jun 15, 2021 2.080 2.080 1.960 1.990 65,829 +0.00(+0.00%)
Jun 14, 2021 2.030 2.030 1.970 1.990 84,230 +0.04(+2.05%)
Jun 11, 2021 2.000 2.020 1.930 1.950 80,653 -0.03(-1.52%)
Jun 10, 2021 2.100 2.100 1.980 1.980 75,083 -0.12(-5.71%)
Jun 09, 2021 2.130 2.130 2.050 2.100 101,284 +0.07(+3.45%)
Jun 08, 2021 2.030 2.060 2.010 2.030 127,950 +0.02(+1.00%)
Jun 07, 2021 1.990 2.020 1.970 2.010 134,316 +0.06(+3.08%)
Jun 04, 2021 1.950 1.990 1.930 1.950 111,223 +0.01(+0.52%)
Jun 03, 2021 1.940 1.950 1.880 1.940 148,552 +0.12(+6.59%)
Jun 02, 2021 1.830 1.830 1.800 1.820 2,462 +0.01(+0.55%)
Jun 01, 2021 1.850 1.850 1.800 1.810 27,325 +0.00(+0.00%)
May 31, 2021 1.790 1.850 1.730 1.810 89,902 +0.21(+13.12%)
May 28, 2021 1.600 1.650 1.580 1.600 27,640 -0.05(-3.03%)
May 27, 2021 1.660 1.660 1.590 1.650 29,380 +0.00(+0.00%)
May 26, 2021 1.650 1.650 1.630 1.650 13,004 +0.01(+0.61%)
May 25, 2021 1.730 1.730 1.620 1.640 45,209 -0.04(-2.38%)
May 21, 2021 1.680 1.680 1.680 0 -0.04(-2.33%)
May 20, 2021 1.690 1.730 1.690 1.720 2,537 +0.04(+2.38%)
May 19, 2021 1.700 1.710 1.670 1.680 16,396 -0.02(-1.18%)
May 18, 2021 1.710 1.750 1.660 1.700 19,018 -0.02(-1.16%)
May 17, 2021 1.780 1.780 1.720 1.720 2,170 -0.06(-3.37%)
May 14, 2021 1.740 1.800 1.740 1.780 5,737 +0.06(+3.49%)
May 13, 2021 1.720 1.750 1.670 1.720 33,371 +0.00(+0.00%)
May 12, 2021 1.840 1.840 1.690 1.720 119,627 -0.11(-6.01%)
May 11, 2021 1.840 1.840 1.800 1.830 22,478 -0.01(-0.54%)
May 10, 2021 1.850 1.900 1.830 1.840 47,503 +0.03(+1.66%)
May 07, 2021 1.900 1.900 1.800 1.810 19,730 -0.07(-3.72%)
May 06, 2021 1.900 1.920 1.850 1.880 10,969 +0.00(+0.00%)
May 05, 2021 1.910 1.910 1.880 1.880 14,980 -0.04(-2.08%)
May 04, 2021 1.930 1.930 1.880 1.920 4,284 +0.01(+0.52%)
May 03, 2021 1.940 1.940 1.900 1.910 93,406 +0.00(+0.00%)
Apr 30, 2021 1.910 1.910 1.870 1.910 26,451 +0.01(+0.53%)
Apr 29, 2021 1.930 1.930 1.880 1.900 18,071 +0.02(+1.06%)
Apr 28, 2021 1.860 1.900 1.820 1.880 8,808 +0.03(+1.62%)
Apr 27, 2021 1.920 1.920 1.780 1.850 37,185 -0.06(-3.14%)
Apr 26, 2021 1.960 1.970 1.860 1.910 62,111 +0.01(+0.53%)
Apr 23, 2021 1.670 2.100 1.640 1.900 323,339 +0.24(+14.46%)
Apr 22, 2021 1.640 1.670 1.620 1.660 9,545 +0.05(+3.11%)
Apr 21, 2021 1.580 1.680 1.580 1.610 5,932 -0.02(-1.23%)
Apr 20, 2021 1.680 1.680 1.630 1.630 10,431 -0.04(-2.40%)
Apr 19, 2021 1.640 1.690 1.640 1.670 3,877 +0.03(+1.83%)
Apr 16, 2021 1.640 1.680 1.640 1.640 3,659 +0.00(+0.00%)
Apr 15, 2021 1.590 1.690 1.590 1.640 4,102 -0.04(-2.38%)
Apr 14, 2021 1.480 1.680 1.480 1.680 38,022 +0.18(+12.00%)
Apr 13, 2021 1.580 1.580 1.470 1.500 5,900 -0.01(-0.66%)
Apr 12, 2021 1.510 1.560 1.500 1.510 8,101 -0.02(-1.31%)
Apr 09, 2021 1.520 1.530 1.470 1.530 6,400 +0.02(+1.32%)
Apr 08, 2021 1.530 1.530 1.450 1.510 8,409 -0.01(-0.66%)
Apr 07, 2021 1.570 1.570 1.520 1.520 500 -0.04(-2.56%)
Apr 06, 2021 1.570 1.650 1.500 1.560 13,403 -0.03(-1.89%)
Apr 05, 2021 1.600 1.620 1.560 1.590 3,246 +0.02(+1.27%)
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.