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

Pulse Seismic Inc (TSX: PSD )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 29, 2022 2.220 0 +0.06(+2.78%)
Jul 28, 2022 2.250 2.250 2.150 2.160 3,600 -0.09(-4.00%)
Jul 27, 2022 2.200 2.250 2.190 2.250 23,873 +0.04(+1.81%)
Jul 26, 2022 2.210 2.230 2.200 2.210 4,800 -0.01(-0.45%)
Jul 25, 2022 2.220 2.240 2.120 2.220 23,806 -0.01(-0.45%)
Jul 22, 2022 2.200 2.230 2.190 2.230 4,000 +0.03(+1.36%)
Jul 21, 2022 2.040 2.250 2.040 2.200 92,696 +0.02(+0.92%)
Jul 20, 2022 2.260 2.260 2.150 2.180 6,150 -0.07(-3.11%)
Jul 19, 2022 2.280 2.280 2.000 2.250 12,500 +0.02(+0.90%)
Jul 18, 2022 2.020 2.290 2.020 2.230 10,970 +0.08(+3.72%)
Jul 15, 2022 2.170 2.170 2.150 2.150 42,596 -0.05(-2.27%)
Jul 14, 2022 2.150 2.230 2.150 2.200 52,622 +0.04(+1.85%)
Jul 13, 2022 2.100 2.170 2.100 2.160 52,871 +0.00(+0.00%)
Jul 12, 2022 2.120 2.160 2.100 2.160 7,640 -0.08(-3.57%)
Jul 11, 2022 2.360 2.360 2.190 2.240 20,035 +0.14(+6.67%)
Jul 08, 2022 2.130 2.130 2.100 2.100 3,000 -0.03(-1.41%)
Jul 07, 2022 2.110 2.140 2.110 2.130 300 +0.03(+1.43%)
Jul 06, 2022 2.120 2.120 2.090 2.100 4,550 -0.04(-1.87%)
Jul 05, 2022 2.010 2.140 2.010 2.140 55,973 +0.12(+5.94%)
Jul 04, 2022 2.090 2.090 2.010 2.020 3,363 -0.06(-2.88%)
Jun 30, 2022 2.080 0 +0.07(+3.48%)
Jun 29, 2022 2.030 2.060 1.960 2.010 31,600 +0.04(+2.03%)
Jun 28, 2022 2.050 2.050 1.950 1.970 51,578 -0.10(-4.83%)
Jun 27, 2022 2.090 2.090 2.020 2.070 1,503 -0.01(-0.48%)
Jun 24, 2022 2.020 2.080 1.920 2.080 11,022 +0.07(+3.48%)
Jun 23, 2022 2.050 2.090 2.010 2.010 38,659 -0.05(-2.43%)
Jun 22, 2022 2.010 2.080 2.010 2.060 9,259 +0.00(+0.00%)
Jun 21, 2022 2.080 2.080 2.020 2.060 7,069 +0.01(+0.49%)
Jun 20, 2022 2.060 2.060 2.030 2.050 5,110 +0.03(+1.49%)
Jun 17, 2022 2.020 2.080 2.000 2.020 25,502 +0.00(+0.00%)
Jun 16, 2022 2.010 2.040 2.000 2.020 36,544 -0.07(-3.35%)
Jun 15, 2022 2.050 2.090 2.030 2.090 3,050 +0.05(+2.45%)
Jun 14, 2022 2.020 2.070 2.020 2.040 26,410 -0.02(-0.97%)
Jun 13, 2022 2.030 2.060 2.030 2.060 16,486 +0.01(+0.49%)
Jun 10, 2022 2.070 2.070 2.050 2.050 1,899 -0.01(-0.49%)
Jun 09, 2022 2.040 2.090 2.040 2.060 11,268 -0.02(-0.96%)
Jun 08, 2022 2.130 2.140 2.060 2.080 25,276 -0.04(-1.89%)
Jun 07, 2022 2.120 2.140 2.120 2.120 6,000 -0.05(-2.30%)
Jun 06, 2022 2.160 2.220 2.130 2.170 17,062 -0.01(-0.46%)
Jun 03, 2022 2.140 2.180 2.140 2.180 6,200 +0.04(+1.87%)
Jun 02, 2022 2.140 2.140 2.110 2.140 26,254 +0.01(+0.47%)
Jun 01, 2022 2.110 2.160 2.110 2.130 15,202 +0.00(+0.00%)
May 31, 2022 2.160 2.250 2.130 2.130 24,174 -0.01(-0.47%)
May 30, 2022 2.190 2.210 2.120 2.140 14,107 -0.04(-1.83%)
May 27, 2022 2.150 2.180 2.120 2.180 58,503 +0.00(+0.00%)
May 26, 2022 2.170 2.180 2.150 2.180 32,505 +0.02(+0.93%)
May 25, 2022 2.080 2.160 2.080 2.160 67,616 +0.06(+2.86%)
May 24, 2022 2.100 2.130 2.030 2.100 38,840 +0.00(+0.00%)
May 20, 2022 2.100 0 -0.04(-1.87%)
May 19, 2022 2.110 2.150 2.080 2.140 41,434 +0.02(+0.94%)
May 18, 2022 2.160 2.160 2.090 2.120 24,425 -0.05(-2.30%)
May 17, 2022 2.200 2.200 2.150 2.170 5,713 -0.02(-0.91%)
May 16, 2022 2.140 2.190 2.140 2.190 7,429 +0.09(+4.29%)
May 13, 2022 2.040 2.140 2.040 2.100 33,400 +0.05(+2.44%)
May 12, 2022 2.120 2.150 2.050 2.050 79,237 -0.07(-3.30%)
May 11, 2022 2.160 2.200 2.120 2.120 47,101 -0.05(-2.30%)
May 10, 2022 2.160 2.180 2.140 2.170 55,318 -0.02(-0.91%)
May 09, 2022 2.260 2.260 2.160 2.190 33,785 -0.07(-3.10%)
May 06, 2022 2.210 2.300 2.210 2.260 23,450 +0.02(+0.89%)
May 05, 2022 2.280 2.280 2.220 2.240 6,128 -0.04(-1.75%)
May 04, 2022 2.320 2.320 2.210 2.280 14,170 -0.03(-1.30%)
May 03, 2022 2.180 2.320 2.130 2.310 26,326 +0.19(+8.96%)
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.