Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2008 3.000 3.000 2.960 2.960 8,741 -0.04(-1.33%)
Jul 30, 2008 2.990 3.000 2.910 3.000 65,791 +0.01(+0.33%)
Jul 29, 2008 2.780 3.000 2.780 2.990 65,980 +0.09(+3.10%)
Jul 28, 2008 2.900 2.900 2.900 2.900 1,054 +0.00(+0.00%)
Jul 25, 2008 2.870 2.920 2.770 2.900 41,207 +0.02(+0.69%)
Jul 24, 2008 2.870 2.900 2.870 2.880 22,615 -0.01(-0.35%)
Jul 23, 2008 2.900 2.900 2.870 2.890 19,750 -0.01(-0.34%)
Jul 22, 2008 2.900 2.900 2.900 2.900 24,043 +0.02(+0.69%)
Jul 21, 2008 2.930 2.930 2.870 2.880 17,415 -0.01(-0.35%)
Jul 18, 2008 2.940 2.940 2.820 2.890 42,892 -0.01(-0.34%)
Jul 17, 2008 2.820 2.930 2.810 2.900 23,995 +0.02(+0.69%)
Jul 16, 2008 2.840 2.920 2.840 2.880 24,183 -0.02(-0.69%)
Jul 15, 2008 2.900 2.930 2.880 2.900 31,142 +0.02(+0.69%)
Jul 14, 2008 2.870 2.930 2.870 2.880 14,700 -0.07(-2.37%)
Jul 11, 2008 2.900 2.960 2.900 2.950 12,874 +0.05(+1.72%)
Jul 10, 2008 2.950 2.950 2.900 2.900 72,247 -0.05(-1.69%)
Jul 09, 2008 2.720 3.000 2.720 2.950 77,777 +0.23(+8.46%)
Jul 08, 2008 2.850 2.880 2.720 2.720 45,885 -0.13(-4.56%)
Jul 07, 2008 2.850 2.850 2.810 2.850 28,569 -0.05(-1.72%)
Jul 04, 2008 2.850 2.900 2.820 2.900 48,134 -0.05(-1.69%)
Jul 03, 2008 3.130 3.130 2.910 2.950 77,244 -0.09(-2.96%)
Jul 02, 2008 3.070 3.100 3.020 3.040 50,712 +0.03(+1.00%)
Jul 01, 2008 3.090 3.100 3.000 3.010 17,884 +0.00(+0.00%)
Jun 30, 2008 3.090 3.100 3.000 3.010 17,884 +0.01(+0.33%)
Jun 27, 2008 2.870 3.000 2.870 3.000 61,136 +0.12(+4.17%)
Jun 26, 2008 2.900 2.900 2.880 2.880 26,296 -0.04(-1.37%)
Jun 25, 2008 2.880 2.920 2.880 2.920 12,776 +0.02(+0.69%)
Jun 24, 2008 2.920 2.920 2.900 2.900 15,992 +0.00(+0.00%)
Jun 23, 2008 2.880 2.900 2.880 2.900 27,301 -0.03(-1.02%)
Jun 20, 2008 2.900 2.930 2.900 2.930 19,100 +0.00(+0.00%)
Jun 19, 2008 2.900 2.940 2.890 2.930 40,700 -0.01(-0.34%)
Jun 18, 2008 2.900 2.940 2.900 2.940 8,460 -0.01(-0.34%)
Jun 17, 2008 2.930 2.950 2.900 2.950 35,898 +0.00(+0.00%)
Jun 16, 2008 2.900 2.950 2.900 2.950 13,562 +0.08(+2.79%)
Jun 13, 2008 2.950 2.950 2.860 2.870 20,602 -0.08(-2.71%)
Jun 12, 2008 2.920 2.950 2.910 2.950 113,988 +0.03(+1.03%)
Jun 11, 2008 2.870 2.920 2.870 2.920 82,766 +0.07(+2.46%)
Jun 10, 2008 2.800 2.850 2.760 2.850 6,554 +0.00(+0.00%)
Jun 09, 2008 2.860 2.920 2.850 2.850 31,800 -0.06(-2.06%)
Jun 06, 2008 2.930 2.940 2.880 2.910 25,115 -0.03(-1.02%)
Jun 05, 2008 2.770 2.940 2.770 2.940 75,155 +0.07(+2.44%)
Jun 04, 2008 2.820 2.870 2.800 2.870 70,781 -0.01(-0.35%)
Jun 03, 2008 2.800 2.880 2.800 2.880 43,133 +0.02(+0.70%)
Jun 02, 2008 2.850 2.880 2.810 2.860 33,860 -0.01(-0.35%)
May 30, 2008 2.860 2.870 2.840 2.870 23,187 -0.05(-1.71%)
May 29, 2008 2.940 2.940 2.860 2.920 14,375 -0.02(-0.68%)
May 28, 2008 2.950 2.950 2.900 2.940 16,450 +0.01(+0.34%)
May 27, 2008 2.950 2.950 2.860 2.930 10,211 -0.02(-0.68%)
May 26, 2008 2.910 2.950 2.850 2.950 26,550 +0.06(+2.08%)
May 23, 2008 2.920 2.920 2.850 2.890 12,200 +0.00(+0.00%)
May 22, 2008 2.850 2.920 2.820 2.890 18,731 +0.04(+1.40%)
May 21, 2008 2.810 2.850 2.780 2.850 46,003 +0.01(+0.35%)
May 20, 2008 2.840 2.840 2.670 2.840 58,626 -0.03(-1.05%)
May 19, 2008 2.860 2.870 2.820 2.870 23,979 +0.00(+0.00%)
May 16, 2008 2.860 2.870 2.820 2.870 23,979 -0.03(-1.03%)
May 15, 2008 2.890 2.950 2.850 2.900 37,400 +0.05(+1.75%)
May 14, 2008 2.840 2.870 2.820 2.850 16,005 -0.02(-0.70%)
May 13, 2008 2.840 2.890 2.820 2.870 13,577 +0.00(+0.00%)
May 12, 2008 2.850 2.910 2.800 2.870 39,130 +0.02(+0.70%)
May 09, 2008 2.850 2.950 2.830 2.850 79,939 +0.03(+1.06%)
May 08, 2008 2.700 2.830 2.700 2.820 46,344 +0.04(+1.44%)
May 07, 2008 2.800 2.850 2.770 2.780 33,258 -0.01(-0.36%)
May 06, 2008 2.820 2.820 2.750 2.790 9,150 -0.01(-0.36%)
May 05, 2008 2.830 2.830 2.750 2.800 225,716 +0.05(+1.82%)
May 02, 2008 2.770 2.770 2.750 2.750 33,400 -0.05(-1.79%)
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.