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, 2020 0.8300 0.9300 0.8300 0.8600 11,801 +0.00(+0.00%)
Aug 28, 2020 0.8800 0.8800 0.8500 0.8600 6,050 +0.03(+3.61%)
Aug 27, 2020 0.8500 0.8500 0.8300 0.8300 3,050 -0.02(-2.35%)
Aug 25, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 24, 2020 0.8500 0.8500 0.8500 50 +0.00(+0.00%)
Aug 20, 2020 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Aug 17, 2020 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 13, 2020 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Aug 10, 2020 0.8800 0.8800 0.8800 0 +0.07(+8.64%)
Aug 06, 2020 0.8100 0.8100 0.8100 0 -0.07(-7.95%)
Aug 05, 2020 0.8800 0.8900 0.8800 0.8800 4,300 +0.03(+3.53%)
Aug 04, 2020 0.9000 0.9000 0.8500 0.8500 12,500 -0.05(-5.56%)
Jul 31, 2020 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Jul 30, 2020 0.9900 1.000 0.9200 0.9200 13,509 +0.01(+1.10%)
Jul 29, 2020 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
Jul 28, 2020 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jul 27, 2020 0.9000 0.9000 0.9000 0.9000 2,169 +0.00(+0.00%)
Jul 23, 2020 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 22, 2020 0.9100 0.9100 0.9000 0.9100 1,013 -0.09(-9.00%)
Jul 21, 2020 0.9600 1.000 0.9600 1.000 2,400 +0.08(+8.70%)
Jul 20, 2020 0.8500 0.9200 0.8100 0.9200 5,640 +0.01(+1.10%)
Jul 16, 2020 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 15, 2020 0.9500 0.9500 0.9500 0.9500 10,609 +0.00(+0.00%)
Jul 14, 2020 0.9300 0.9500 0.9200 0.9500 3,700 +0.01(+1.06%)
Jul 10, 2020 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Jul 09, 2020 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jul 08, 2020 1.000 1.000 1.000 1.000 1,100 -0.03(-2.91%)
Jul 07, 2020 1.040 1.040 1.020 1.030 500 -0.01(-0.96%)
Jul 06, 2020 1.040 1.040 1.040 1.040 100 -0.02(-1.89%)
Jul 02, 2020 1.060 1.060 1.060 0 +0.03(+2.91%)
Jun 30, 2020 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 29, 2020 0.9800 1.050 0.9800 1.030 5,100 +0.10(+10.75%)
Jun 26, 2020 0.9400 0.9500 0.9300 0.9300 550 -0.10(-9.71%)
Jun 25, 2020 0.9500 1.030 0.9500 1.030 700 +0.03(+3.00%)
Jun 24, 2020 0.9800 1.000 0.9800 1.000 4,200 +0.00(+0.00%)
Jun 23, 2020 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Jun 22, 2020 1.000 1.000 1.000 1.000 2,100 +0.04(+4.17%)
Jun 19, 2020 0.9900 1.000 0.9500 0.9600 111,952 -0.07(-6.80%)
Jun 18, 2020 1.050 1.050 1.000 1.030 14,685 -0.01(-0.96%)
Jun 17, 2020 1.080 1.080 1.040 1.040 13,890 +0.05(+5.05%)
Jun 16, 2020 0.9900 0.9900 0.9900 8 +0.00(+0.00%)
Jun 15, 2020 0.9900 0.9900 0.9900 0.9900 9,000 +0.01(+1.02%)
Jun 12, 2020 1.030 1.030 0.9800 0.9800 5,590 +0.05(+5.38%)
Jun 11, 2020 0.9800 0.9800 0.9300 0.9300 20,200 -0.09(-8.82%)
Jun 10, 2020 1.100 1.100 0.9300 1.020 21,099 -0.21(-17.07%)
Jun 09, 2020 1.460 1.460 1.230 1.230 20,037 -0.12(-8.89%)
Jun 08, 2020 0.9800 1.550 0.9700 1.350 78,485 +0.46(+51.69%)
Jun 05, 2020 0.8100 0.8900 0.7500 0.8900 16,891 +0.17(+23.61%)
Jun 04, 2020 0.7500 0.7900 0.7200 0.7200 59,950 -0.05(-6.49%)
Jun 03, 2020 0.8000 0.8100 0.7700 0.7700 57,750 -0.02(-2.53%)
Jun 02, 2020 0.8100 0.8100 0.7900 0.7900 3,000 -0.02(-2.47%)
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.