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

Pulse Seismic Inc (TSX: PSD )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 2.580 2.680 2.580 2.650 6,933 +0.07(+2.71%)
Aug 28, 2015 2.560 2.620 2.510 2.580 21,003 +0.03(+1.18%)
Aug 27, 2015 2.660 2.690 2.550 2.550 7,332 -0.10(-3.77%)
Aug 26, 2015 2.580 2.650 2.570 2.650 11,520 +0.14(+5.58%)
Aug 25, 2015 2.420 2.650 2.420 2.510 39,438 -0.02(-0.79%)
Aug 24, 2015 2.370 2.540 2.360 2.530 21,735 -0.01(-0.39%)
Aug 21, 2015 2.490 2.540 2.490 2.540 11,107 +0.04(+1.60%)
Aug 20, 2015 2.510 2.570 2.500 2.500 49,985 -0.04(-1.57%)
Aug 19, 2015 2.470 2.570 2.470 2.540 34,435 +0.00(+0.00%)
Aug 18, 2015 2.540 2.600 2.510 2.540 31,294 -0.04(-1.55%)
Aug 17, 2015 2.600 2.650 2.580 2.580 27,440 -0.06(-2.27%)
Aug 14, 2015 2.560 2.690 2.560 2.640 10,522 +0.03(+1.15%)
Aug 13, 2015 2.550 2.620 2.550 2.610 4,569 +0.03(+1.16%)
Aug 12, 2015 2.550 2.580 2.530 2.580 1,100 -0.01(-0.39%)
Aug 11, 2015 2.550 2.590 2.550 2.590 20,505 -0.06(-2.26%)
Aug 10, 2015 2.620 2.650 2.570 2.650 30,200 +0.01(+0.38%)
Aug 07, 2015 2.650 2.650 2.620 2.640 31,830 -0.03(-1.12%)
Aug 06, 2015 2.670 2.670 2.660 2.670 1,000 +0.10(+3.89%)
Aug 05, 2015 2.580 2.690 2.570 2.570 46,414 +0.00(+0.00%)
Aug 04, 2015 2.510 2.570 2.510 2.570 10,618 +0.06(+2.39%)
Jul 31, 2015 2.510 2.510 2.510 0 -0.07(-2.71%)
Jul 30, 2015 2.540 2.580 2.540 2.580 6,400 +0.00(+0.00%)
Jul 29, 2015 2.540 2.580 2.520 2.580 23,335 +0.05(+1.98%)
Jul 28, 2015 2.500 2.550 2.500 2.530 15,884 +0.03(+1.20%)
Jul 27, 2015 2.500 2.530 2.500 2.500 70,200 -0.02(-0.79%)
Jul 24, 2015 2.540 2.540 2.500 2.520 20,373 -0.03(-1.18%)
Jul 23, 2015 2.530 2.550 2.520 2.550 13,726 +0.02(+0.79%)
Jul 22, 2015 2.530 2.530 2.500 2.530 4,495 -0.01(-0.39%)
Jul 21, 2015 2.570 2.570 2.540 2.540 6,600 +0.00(+0.00%)
Jul 20, 2015 2.530 2.540 2.480 2.540 3,205 +0.01(+0.40%)
Jul 17, 2015 2.640 2.640 2.530 2.530 21,412 -0.07(-2.69%)
Jul 16, 2015 2.540 2.600 2.540 2.600 56,679 +0.09(+3.59%)
Jul 15, 2015 2.540 2.600 2.510 2.510 31,317 -0.08(-3.09%)
Jul 14, 2015 2.590 2.600 2.580 2.590 7,636 +0.00(+0.00%)
Jul 13, 2015 2.540 2.590 2.540 2.590 17,400 +0.04(+1.57%)
Jul 10, 2015 2.520 2.550 2.500 2.550 8,152 +0.06(+2.41%)
Jul 09, 2015 2.580 2.580 2.490 2.490 29,926 -0.04(-1.58%)
Jul 08, 2015 2.530 2.570 2.500 2.530 13,213 -0.06(-2.32%)
Jul 07, 2015 2.480 2.590 2.470 2.590 6,050 +0.12(+4.86%)
Jul 06, 2015 2.500 2.540 2.470 2.470 10,208 -0.07(-2.76%)
Jul 03, 2015 2.500 2.540 2.470 2.540 4,404 +0.04(+1.60%)
Jul 02, 2015 2.440 2.500 2.440 2.500 3,600 +0.00(+0.00%)
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%)
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.