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 (%)
Jun 30, 2015 2.500 2.500 2.500 0 +0.01(+0.40%)
Jun 29, 2015 2.450 2.490 2.440 2.490 13,611 +0.02(+0.81%)
Jun 26, 2015 2.480 2.510 2.460 2.470 17,899 -0.05(-1.98%)
Jun 25, 2015 2.510 2.550 2.500 2.520 19,866 -0.02(-0.79%)
Jun 24, 2015 2.520 2.580 2.490 2.540 16,167 -0.01(-0.39%)
Jun 23, 2015 2.490 2.550 2.430 2.550 31,318 +0.05(+2.00%)
Jun 22, 2015 2.520 2.550 2.490 2.500 116,139 -0.05(-1.96%)
Jun 19, 2015 2.550 2.590 2.530 2.550 16,051 +0.02(+0.79%)
Jun 18, 2015 2.600 2.600 2.510 2.530 42,035 -0.07(-2.69%)
Jun 17, 2015 2.670 2.670 2.570 2.600 36,077 -0.11(-4.06%)
Jun 16, 2015 2.610 2.710 2.610 2.710 37,453 +0.08(+3.04%)
Jun 15, 2015 2.540 2.650 2.540 2.630 22,749 +0.06(+2.33%)
Jun 12, 2015 2.550 2.620 2.550 2.570 43,800 +0.01(+0.39%)
Jun 11, 2015 2.720 2.800 2.560 2.560 55,056 -0.14(-5.19%)
Jun 10, 2015 2.680 2.700 2.630 2.700 24,798 +0.05(+1.89%)
Jun 09, 2015 2.670 2.680 2.640 2.650 5,635 -0.02(-0.75%)
Jun 08, 2015 2.710 2.730 2.670 2.670 5,232 -0.04(-1.48%)
Jun 05, 2015 2.710 2.720 2.680 2.710 38,975 +0.03(+1.12%)
Jun 04, 2015 2.700 2.700 2.680 2.680 13,400 -0.01(-0.37%)
Jun 03, 2015 2.690 2.710 2.680 2.690 6,999 -0.01(-0.37%)
Jun 02, 2015 2.680 2.700 2.650 2.700 16,112 -0.01(-0.37%)
Jun 01, 2015 2.710 2.710 2.680 2.710 8,011 +0.00(+0.00%)
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%)
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.