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

Pulse Seismic Inc (TSX: PSD )

2.380 +0.070 (+3.03%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 (%)
May 31, 2012 2.210 2.220 2.150 2.190 77,404 -0.02(-0.90%)
May 30, 2012 2.180 2.210 2.180 2.210 23,607 +0.03(+1.38%)
May 29, 2012 2.160 2.210 2.160 2.180 19,463 -0.02(-0.91%)
May 28, 2012 2.190 2.200 2.160 2.200 23,778 +0.04(+1.85%)
May 25, 2012 2.160 2.170 2.150 2.160 22,697 +0.00(+0.00%)
May 24, 2012 2.180 2.200 2.160 2.160 46,722 -0.02(-0.92%)
May 23, 2012 2.190 2.220 2.180 2.180 87,621 -0.01(-0.46%)
May 22, 2012 2.220 2.220 2.180 2.190 763,385 -0.03(-1.35%)
May 18, 2012 2.220 2.220 2.220 0 +0.02(+0.91%)
May 17, 2012 2.200 2.200 2.180 2.200 112,663 +0.00(+0.00%)
May 16, 2012 2.190 2.200 2.190 2.200 23,344 +0.01(+0.46%)
May 15, 2012 2.190 2.200 2.180 2.190 80,327 +0.01(+0.46%)
May 14, 2012 2.160 2.220 2.160 2.180 123,314 +0.00(+0.00%)
May 11, 2012 2.180 2.200 2.160 2.180 57,002 +0.00(+0.00%)
May 10, 2012 2.210 2.220 2.180 2.180 819,629 -0.03(-1.36%)
May 09, 2012 2.190 2.210 2.180 2.210 49,107 +0.03(+1.38%)
May 08, 2012 2.210 2.210 2.180 2.180 51,983 -0.05(-2.24%)
May 07, 2012 2.220 2.250 2.200 2.230 27,537 +0.02(+0.90%)
May 04, 2012 2.230 2.280 2.210 2.210 75,434 +0.00(+0.00%)
May 03, 2012 2.200 2.220 2.200 2.210 54,054 +0.00(+0.00%)
May 02, 2012 2.200 2.220 2.190 2.210 88,576 +0.01(+0.45%)
May 01, 2012 2.210 2.230 2.190 2.200 66,139 +0.01(+0.46%)
Apr 30, 2012 2.170 2.190 2.160 2.190 51,074 +0.02(+0.92%)
Apr 27, 2012 2.190 2.210 2.160 2.170 31,583 -0.04(-1.81%)
Apr 26, 2012 2.220 2.220 2.190 2.210 24,261 -0.02(-0.90%)
Apr 25, 2012 2.200 2.230 2.200 2.230 18,685 +0.03(+1.36%)
Apr 24, 2012 2.240 2.250 2.190 2.200 27,265 -0.03(-1.35%)
Apr 23, 2012 2.210 2.240 2.210 2.230 24,755 -0.03(-1.33%)
Apr 20, 2012 2.270 2.270 2.220 2.260 56,923 -0.02(-0.88%)
Apr 19, 2012 2.340 2.340 2.280 2.280 29,162 -0.06(-2.56%)
Apr 18, 2012 2.300 2.340 2.300 2.340 143,711 +0.04(+1.74%)
Apr 17, 2012 2.310 2.310 2.270 2.300 38,308 -0.01(-0.43%)
Apr 16, 2012 2.290 2.320 2.280 2.310 33,937 +0.01(+0.43%)
Apr 13, 2012 2.310 2.330 2.250 2.300 76,583 -0.03(-1.29%)
Apr 12, 2012 2.280 2.380 2.270 2.330 129,663 +0.06(+2.64%)
Apr 11, 2012 2.250 2.300 2.250 2.270 33,443 +0.03(+1.34%)
Apr 10, 2012 2.290 2.340 2.240 2.240 92,410 -0.05(-2.18%)
Apr 09, 2012 2.290 2.320 2.290 2.290 78,922 +0.00(+0.00%)
Apr 05, 2012 2.200 2.300 2.200 2.290 106,098 +0.06(+2.69%)
Apr 04, 2012 2.210 2.270 2.200 2.230 46,442 +0.00(+0.00%)
Apr 03, 2012 2.210 2.270 2.200 2.230 320,682 -0.02(-0.89%)
Apr 02, 2012 2.250 2.260 2.240 2.250 12,222 -0.02(-0.88%)
Mar 30, 2012 2.240 2.270 2.230 2.270 29,448 +0.05(+2.25%)
Mar 29, 2012 2.260 2.320 2.220 2.220 347,717 -0.04(-1.77%)
Mar 28, 2012 2.200 2.260 2.200 2.260 30,025 +0.02(+0.89%)
Mar 27, 2012 2.210 2.260 2.210 2.240 8,277 +0.00(+0.00%)
Mar 26, 2012 2.240 2.240 2.220 2.240 14,740 +0.02(+0.90%)
Mar 23, 2012 2.220 2.240 2.150 2.220 134,738 -0.02(-0.89%)
Mar 22, 2012 2.220 2.330 2.180 2.240 351,190 +0.04(+1.82%)
Mar 21, 2012 2.220 2.220 2.200 2.200 22,600 +0.00(+0.00%)
Mar 20, 2012 2.250 2.270 2.180 2.200 154,064 -0.05(-2.22%)
Mar 19, 2012 2.170 2.250 2.120 2.250 122,219 +0.08(+3.69%)
Mar 16, 2012 2.180 2.220 2.170 2.170 25,040 -0.02(-0.91%)
Mar 15, 2012 2.250 2.250 2.180 2.190 107,518 -0.01(-0.45%)
Mar 14, 2012 2.200 2.230 2.180 2.200 107,296 +0.01(+0.46%)
Mar 13, 2012 1.990 2.200 1.980 2.190 274,884 +0.23(+11.73%)
Mar 12, 2012 1.980 1.980 1.920 1.960 140,627 +0.05(+2.62%)
Mar 09, 2012 1.790 1.990 1.770 1.910 372,779 +0.12(+6.70%)
Mar 08, 2012 1.820 1.820 1.780 1.790 5,997 -0.01(-0.56%)
Mar 07, 2012 1.820 1.820 1.780 1.800 9,360 +0.00(+0.00%)
Mar 06, 2012 1.730 1.810 1.730 1.800 37,294 +0.05(+2.86%)
Mar 05, 2012 1.800 1.800 1.740 1.750 3,714 -0.04(-2.23%)
Mar 02, 2012 1.810 1.810 1.790 1.790 24,364 -0.02(-1.10%)
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.