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, 2017 2.800 2.830 2.800 2.820 6,764 +0.02(+0.71%)
Aug 30, 2017 2.800 2.810 2.760 2.800 8,858 +0.00(+0.00%)
Aug 29, 2017 2.860 2.860 2.780 2.800 51,505 -0.05(-1.75%)
Aug 28, 2017 2.820 2.860 2.820 2.850 756,923 +0.05(+1.79%)
Aug 25, 2017 2.820 2.820 2.800 2.800 6,000 -0.02(-0.71%)
Aug 24, 2017 2.830 2.830 2.800 2.820 7,157 +0.00(+0.00%)
Aug 23, 2017 2.830 2.860 2.800 2.820 13,360 +0.03(+1.08%)
Aug 22, 2017 2.770 2.820 2.770 2.790 13,800 +0.00(+0.00%)
Aug 21, 2017 2.890 2.890 2.770 2.790 1,208 -0.01(-0.36%)
Aug 18, 2017 2.840 2.840 2.800 2.800 12,600 -0.04(-1.41%)
Aug 17, 2017 2.810 2.855 2.800 2.840 17,800 +0.04(+1.43%)
Aug 16, 2017 2.760 2.850 2.760 2.800 17,858 +0.01(+0.36%)
Aug 15, 2017 2.830 2.900 2.770 2.790 55,107 -0.05(-1.76%)
Aug 14, 2017 2.870 2.900 2.840 2.840 4,290 +0.00(+0.00%)
Aug 11, 2017 2.950 2.950 2.750 2.840 37,800 -0.15(-5.02%)
Aug 10, 2017 2.970 3.000 2.900 2.990 60,279 +0.18(+6.41%)
Aug 09, 2017 2.600 2.850 2.600 2.810 46,358 +0.13(+4.85%)
Aug 08, 2017 2.690 2.710 2.660 2.680 44,038 -0.07(-2.55%)
Aug 04, 2017 2.620 2.810 2.620 2.750 40,623 +0.20(+7.84%)
Aug 03, 2017 2.550 2.570 2.550 2.550 3,200 +0.00(+0.00%)
Aug 02, 2017 2.550 2.560 2.550 2.550 11,413 -0.01(-0.39%)
Aug 01, 2017 2.550 2.560 2.550 2.560 8,400 +0.00(+0.00%)
Jul 31, 2017 2.550 2.560 2.550 2.560 83,200 +0.01(+0.39%)
Jul 28, 2017 2.570 2.570 2.550 2.550 3,600 -0.01(-0.39%)
Jul 27, 2017 2.520 2.570 2.520 2.560 4,000 +0.00(+0.00%)
Jul 26, 2017 2.570 2.570 2.530 2.560 14,883 +0.01(+0.39%)
Jul 25, 2017 2.500 2.550 2.500 2.550 2,700 +0.05(+2.00%)
Jul 24, 2017 2.500 2.540 2.500 2.500 2,131 -0.05(-1.96%)
Jul 21, 2017 2.590 2.590 2.540 2.550 7,969 -0.01(-0.39%)
Jul 20, 2017 2.550 2.560 2.550 2.560 7,418 +0.01(+0.39%)
Jul 19, 2017 2.530 2.550 2.530 2.550 6,000 +0.00(+0.00%)
Jul 18, 2017 2.500 2.550 2.500 2.550 9,383 +0.00(+0.00%)
Jul 17, 2017 2.510 2.550 2.480 2.550 29,770 +0.01(+0.39%)
Jul 14, 2017 2.540 2.540 2.530 2.540 3,750 -0.01(-0.39%)
Jul 13, 2017 2.580 2.590 2.550 2.550 4,250 +0.00(+0.00%)
Jul 12, 2017 2.590 2.590 2.500 2.550 15,932 +0.00(+0.00%)
Jul 11, 2017 2.550 2.550 2.540 2.550 5,100 -0.01(-0.39%)
Jul 10, 2017 2.600 2.600 2.530 2.560 1,200 -0.03(-1.16%)
Jul 07, 2017 2.520 2.590 2.520 2.590 7,300 -0.01(-0.38%)
Jul 06, 2017 2.590 2.600 2.590 2.600 10,289 -0.05(-1.89%)
Jul 05, 2017 2.660 2.680 2.620 2.650 34,370 +0.01(+0.38%)
Jul 04, 2017 2.600 2.660 2.600 2.640 9,000 +0.04(+1.54%)
Jul 03, 2017 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 30, 2017 2.600 2.600 2.600 2.600 205 +0.00(+0.00%)
Jun 29, 2017 2.600 2.600 2.600 2.600 390 -0.02(-0.76%)
Jun 28, 2017 2.620 2.620 2.620 2.620 1,600 -0.02(-0.76%)
Jun 27, 2017 2.640 2.650 2.540 2.640 14,080 -0.01(-0.38%)
Jun 26, 2017 2.620 2.650 2.620 2.650 400 +0.03(+1.15%)
Jun 23, 2017 2.550 2.620 2.540 2.620 2,053 +0.07(+2.75%)
Jun 22, 2017 2.520 2.550 2.500 2.550 5,600 +0.02(+0.79%)
Jun 21, 2017 2.530 2.530 2.530 2.530 850 +0.01(+0.40%)
Jun 20, 2017 2.500 2.520 2.500 2.520 2,000 -0.03(-1.18%)
Jun 19, 2017 2.540 2.550 2.520 2.550 11,225 +0.00(+0.00%)
Jun 16, 2017 2.560 2.560 2.550 2.550 334 -0.03(-1.16%)
Jun 15, 2017 2.510 2.610 2.510 2.580 14,750 +0.02(+0.78%)
Jun 14, 2017 2.600 2.600 2.450 2.560 18,200 +0.02(+0.79%)
Jun 13, 2017 2.550 2.550 2.540 2.540 1,200 -0.02(-0.78%)
Jun 12, 2017 2.590 2.590 2.560 2.560 6,650 -0.04(-1.54%)
Jun 09, 2017 2.600 2.600 2.600 2.600 2,100 +0.01(+0.39%)
Jun 08, 2017 2.580 2.600 2.580 2.590 3,190 -0.04(-1.52%)
Jun 07, 2017 2.550 2.700 2.550 2.630 50,725 +0.03(+1.15%)
Jun 06, 2017 2.540 2.600 2.520 2.600 33,356 +0.05(+1.96%)
Jun 05, 2017 2.530 2.570 2.490 2.550 22,668 +0.04(+1.59%)
Jun 02, 2017 2.480 2.550 2.480 2.510 135,908 +0.03(+1.21%)
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.