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 (%)
Aug 31, 2018 2.440 2.440 2.440 0 -0.01(-0.41%)
Aug 30, 2018 2.420 2.450 2.400 2.450 12,100 +0.04(+1.66%)
Aug 29, 2018 2.330 2.410 2.320 2.410 3,150 +0.07(+2.99%)
Aug 28, 2018 2.350 2.380 2.330 2.340 33,000 -0.01(-0.43%)
Aug 27, 2018 2.490 2.490 2.350 2.350 14,991 -0.12(-4.86%)
Aug 24, 2018 2.470 2.490 2.470 2.470 2,600 +0.01(+0.41%)
Aug 23, 2018 2.400 2.500 2.360 2.460 26,900 +0.12(+5.13%)
Aug 22, 2018 2.340 2.360 2.340 2.340 2,385 -0.01(-0.43%)
Aug 21, 2018 2.380 2.390 2.350 2.350 8,215 +0.00(+0.00%)
Aug 20, 2018 2.370 2.370 2.350 2.350 14,900 -0.04(-1.67%)
Aug 17, 2018 2.420 2.480 2.350 2.390 26,150 +0.00(+0.00%)
Aug 16, 2018 2.390 2.400 2.370 2.390 7,200 +0.02(+0.84%)
Aug 15, 2018 2.350 2.390 2.350 2.370 72,846 +0.02(+0.85%)
Aug 14, 2018 2.410 2.410 2.350 2.350 66,247 -0.08(-3.29%)
Aug 13, 2018 2.460 2.460 2.430 2.430 2,000 -0.03(-1.22%)
Aug 10, 2018 2.500 2.500 2.360 2.460 14,936 -0.04(-1.60%)
Aug 09, 2018 2.400 2.500 2.400 2.500 29,329 +0.08(+3.31%)
Aug 08, 2018 2.410 2.440 2.410 2.420 3,300 +0.00(+0.00%)
Aug 07, 2018 2.230 2.420 2.230 2.420 12,908 -0.01(-0.41%)
Aug 03, 2018 2.430 2.430 2.430 0 -0.05(-2.02%)
Aug 02, 2018 2.450 2.500 2.450 2.480 57,465 +0.01(+0.40%)
Aug 01, 2018 2.450 2.540 2.430 2.470 19,130 +0.01(+0.41%)
Jul 31, 2018 2.480 2.540 2.450 2.460 13,355 -0.01(-0.40%)
Jul 30, 2018 2.490 2.500 2.460 2.470 15,232 -0.02(-0.80%)
Jul 27, 2018 2.550 2.560 2.470 2.490 85,143 -0.08(-3.11%)
Jul 26, 2018 2.590 2.590 2.560 2.570 43,272 -0.02(-0.77%)
Jul 25, 2018 2.570 2.590 2.570 2.590 13,179 -0.01(-0.38%)
Jul 24, 2018 2.620 2.630 2.600 2.600 14,430 -0.02(-0.76%)
Jul 23, 2018 2.650 2.660 2.610 2.620 6,400 -0.04(-1.50%)
Jul 20, 2018 2.620 2.690 2.600 2.660 10,208 +0.03(+1.14%)
Jul 19, 2018 2.650 2.650 2.610 2.630 6,525 -0.02(-0.75%)
Jul 18, 2018 2.660 2.670 2.620 2.650 4,000 -0.01(-0.38%)
Jul 17, 2018 2.650 2.700 2.630 2.660 10,800 +0.03(+1.14%)
Jul 16, 2018 2.630 2.660 2.630 2.630 18,195 -0.03(-1.13%)
Jul 13, 2018 2.650 2.660 2.600 2.660 61,496 +0.02(+0.76%)
Jul 12, 2018 2.620 2.640 2.610 2.640 27,135 -0.02(-0.75%)
Jul 11, 2018 2.660 2.680 2.650 2.660 77,010 -0.01(-0.37%)
Jul 10, 2018 2.690 2.700 2.670 2.670 26,749 -0.01(-0.37%)
Jul 09, 2018 2.680 2.680 2.650 2.680 25,160 +0.01(+0.37%)
Jul 06, 2018 2.690 2.700 2.670 2.670 3,673 +0.02(+0.75%)
Jul 05, 2018 2.700 2.700 2.650 2.650 22,500 -0.05(-1.85%)
Jul 04, 2018 2.600 2.700 2.600 2.700 21,258 +0.03(+1.12%)
Jul 03, 2018 2.680 2.700 2.660 2.670 62,154 -0.01(-0.37%)
Jun 29, 2018 2.680 2.680 2.680 0 -0.04(-1.47%)
Jun 28, 2018 2.720 2.730 2.700 2.720 19,225 -0.03(-1.09%)
Jun 27, 2018 2.720 2.750 2.720 2.750 3,400 -0.03(-1.08%)
Jun 26, 2018 2.800 2.800 2.780 2.780 49,470 -0.01(-0.36%)
Jun 25, 2018 2.750 2.790 2.700 2.790 75,280 +0.04(+1.45%)
Jun 22, 2018 2.780 2.780 2.730 2.750 32,125 -0.03(-1.08%)
Jun 21, 2018 2.820 2.820 2.740 2.780 7,839 -0.01(-0.36%)
Jun 20, 2018 2.810 2.810 2.790 2.790 16,228 -0.01(-0.36%)
Jun 19, 2018 2.810 2.850 2.800 2.800 29,444 -0.03(-1.06%)
Jun 18, 2018 2.850 2.870 2.810 2.830 40,789 -0.03(-1.05%)
Jun 15, 2018 2.880 2.870 2.860 15,897 -0.01(-0.35%)
Jun 14, 2018 2.850 2.900 2.850 2.870 7,347 +0.00(+0.00%)
Jun 13, 2018 2.880 2.900 2.820 2.870 27,850 -0.01(-0.35%)
Jun 12, 2018 2.890 2.900 2.860 2.880 27,530 -0.02(-0.69%)
Jun 11, 2018 2.930 2.930 2.850 2.900 16,522 -0.03(-1.02%)
Jun 08, 2018 2.920 2.930 2.900 2.930 5,345 -0.01(-0.34%)
Jun 07, 2018 2.910 2.950 2.840 2.940 43,076 +0.00(+0.00%)
Jun 06, 2018 2.970 2.970 2.920 2.940 4,290 -0.03(-1.01%)
Jun 05, 2018 2.950 2.990 2.950 2.970 2,200 -0.01(-0.34%)
Jun 04, 2018 2.930 2.980 2.930 2.980 28,687 +0.04(+1.36%)
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.