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 (%)
Jun 30, 2008 3.090 3.100 3.000 3.010 17,884 +0.01(+0.33%)
Jun 27, 2008 2.870 3.000 2.870 3.000 61,136 +0.12(+4.17%)
Jun 26, 2008 2.900 2.900 2.880 2.880 26,296 -0.04(-1.37%)
Jun 25, 2008 2.880 2.920 2.880 2.920 12,776 +0.02(+0.69%)
Jun 24, 2008 2.920 2.920 2.900 2.900 15,992 +0.00(+0.00%)
Jun 23, 2008 2.880 2.900 2.880 2.900 27,301 -0.03(-1.02%)
Jun 20, 2008 2.900 2.930 2.900 2.930 19,100 +0.00(+0.00%)
Jun 19, 2008 2.900 2.940 2.890 2.930 40,700 -0.01(-0.34%)
Jun 18, 2008 2.900 2.940 2.900 2.940 8,460 -0.01(-0.34%)
Jun 17, 2008 2.930 2.950 2.900 2.950 35,898 +0.00(+0.00%)
Jun 16, 2008 2.900 2.950 2.900 2.950 13,562 +0.08(+2.79%)
Jun 13, 2008 2.950 2.950 2.860 2.870 20,602 -0.08(-2.71%)
Jun 12, 2008 2.920 2.950 2.910 2.950 113,988 +0.03(+1.03%)
Jun 11, 2008 2.870 2.920 2.870 2.920 82,766 +0.07(+2.46%)
Jun 10, 2008 2.800 2.850 2.760 2.850 6,554 +0.00(+0.00%)
Jun 09, 2008 2.860 2.920 2.850 2.850 31,800 -0.06(-2.06%)
Jun 06, 2008 2.930 2.940 2.880 2.910 25,115 -0.03(-1.02%)
Jun 05, 2008 2.770 2.940 2.770 2.940 75,155 +0.07(+2.44%)
Jun 04, 2008 2.820 2.870 2.800 2.870 70,781 -0.01(-0.35%)
Jun 03, 2008 2.800 2.880 2.800 2.880 43,133 +0.02(+0.70%)
Jun 02, 2008 2.850 2.880 2.810 2.860 33,860 -0.01(-0.35%)
May 30, 2008 2.860 2.870 2.840 2.870 23,187 -0.05(-1.71%)
May 29, 2008 2.940 2.940 2.860 2.920 14,375 -0.02(-0.68%)
May 28, 2008 2.950 2.950 2.900 2.940 16,450 +0.01(+0.34%)
May 27, 2008 2.950 2.950 2.860 2.930 10,211 -0.02(-0.68%)
May 26, 2008 2.910 2.950 2.850 2.950 26,550 +0.06(+2.08%)
May 23, 2008 2.920 2.920 2.850 2.890 12,200 +0.00(+0.00%)
May 22, 2008 2.850 2.920 2.820 2.890 18,731 +0.04(+1.40%)
May 21, 2008 2.810 2.850 2.780 2.850 46,003 +0.01(+0.35%)
May 20, 2008 2.840 2.840 2.670 2.840 58,626 -0.03(-1.05%)
May 19, 2008 2.860 2.870 2.820 2.870 23,979 +0.00(+0.00%)
May 16, 2008 2.860 2.870 2.820 2.870 23,979 -0.03(-1.03%)
May 15, 2008 2.890 2.950 2.850 2.900 37,400 +0.05(+1.75%)
May 14, 2008 2.840 2.870 2.820 2.850 16,005 -0.02(-0.70%)
May 13, 2008 2.840 2.890 2.820 2.870 13,577 +0.00(+0.00%)
May 12, 2008 2.850 2.910 2.800 2.870 39,130 +0.02(+0.70%)
May 09, 2008 2.850 2.950 2.830 2.850 79,939 +0.03(+1.06%)
May 08, 2008 2.700 2.830 2.700 2.820 46,344 +0.04(+1.44%)
May 07, 2008 2.800 2.850 2.770 2.780 33,258 -0.01(-0.36%)
May 06, 2008 2.820 2.820 2.750 2.790 9,150 -0.01(-0.36%)
May 05, 2008 2.830 2.830 2.750 2.800 225,716 +0.05(+1.82%)
May 02, 2008 2.770 2.770 2.750 2.750 33,400 -0.05(-1.79%)
May 01, 2008 2.700 2.800 2.800 2.800 1,564,634 +0.10(+3.70%)
Apr 30, 2008 2.670 2.740 2.670 2.700 11,916 -0.03(-1.10%)
Apr 29, 2008 2.730 2.730 2.700 2.730 72,785 +0.06(+2.25%)
Apr 28, 2008 2.600 2.700 2.600 2.670 29,763 +0.00(+0.00%)
Apr 25, 2008 2.620 2.680 2.620 2.670 14,916 +0.06(+2.30%)
Apr 24, 2008 2.690 2.690 2.540 2.610 16,370 -0.06(-2.25%)
Apr 23, 2008 2.690 2.690 2.670 2.670 1,370 -0.02(-0.74%)
Apr 22, 2008 2.650 2.690 2.610 2.690 12,864 +0.02(+0.75%)
Apr 21, 2008 2.680 2.700 2.640 2.670 10,200 -0.01(-0.37%)
Apr 18, 2008 2.700 2.700 2.630 2.680 13,827 +0.00(+0.00%)
Apr 17, 2008 2.700 2.700 2.670 2.680 12,361 -0.02(-0.74%)
Apr 16, 2008 2.690 2.700 2.650 2.700 8,401 +0.01(+0.37%)
Apr 15, 2008 2.700 2.710 2.650 2.690 23,264 -0.01(-0.37%)
Apr 14, 2008 2.730 2.730 2.670 2.700 20,164 -0.03(-1.10%)
Apr 11, 2008 2.750 2.750 2.700 2.730 23,641 -0.02(-0.73%)
Apr 10, 2008 2.730 2.770 2.710 2.750 12,650 -0.04(-1.43%)
Apr 09, 2008 2.750 2.820 2.750 2.790 216,441 +0.01(+0.36%)
Apr 08, 2008 2.800 2.800 2.750 2.780 6,358 +0.02(+0.72%)
Apr 07, 2008 2.720 2.800 2.720 2.760 66,222 +0.06(+2.22%)
Apr 04, 2008 2.700 2.750 2.700 2.700 26,992 +0.00(+0.00%)
Apr 03, 2008 2.710 2.730 2.660 2.700 44,520 +0.06(+2.27%)
Apr 02, 2008 2.590 2.700 2.560 2.640 64,310 +0.11(+4.35%)
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.