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

Pulse Seismic Inc (TSX: PSD )

2.150 -0.010 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 28, 2017 2.520 2.590 2.500 2.570 27,856 +0.09(+3.63%)
Apr 27, 2017 2.620 2.630 2.480 2.480 133,649 -0.15(-5.70%)
Apr 26, 2017 2.600 2.630 2.530 2.630 25,802 +0.02(+0.77%)
Apr 25, 2017 2.600 2.630 2.600 2.610 22,325 +0.00(+0.00%)
Apr 24, 2017 2.600 2.630 2.600 2.610 5,400 -0.02(-0.76%)
Apr 21, 2017 2.630 2.630 2.600 2.630 6,515 +0.02(+0.77%)
Apr 20, 2017 2.630 2.630 2.600 2.610 10,650 +0.00(+0.00%)
Apr 19, 2017 2.600 2.620 2.600 2.610 18,960 -0.02(-0.76%)
Apr 18, 2017 2.630 2.630 2.610 2.630 11,425 +0.02(+0.77%)
Apr 17, 2017 2.630 2.630 2.590 2.610 35,709 -0.01(-0.38%)
Apr 13, 2017 2.620 2.620 2.510 2.620 22,422 +0.00(+0.00%)
Apr 12, 2017 2.630 2.630 2.600 2.620 10,800 +0.00(+0.00%)
Apr 11, 2017 2.620 2.620 2.600 2.620 16,728 -0.01(-0.38%)
Apr 10, 2017 2.600 2.630 2.600 2.630 34,300 +0.00(+0.00%)
Apr 07, 2017 2.640 2.640 2.600 2.630 4,465 +0.01(+0.38%)
Apr 06, 2017 2.640 2.650 2.600 2.620 6,700 +0.00(+0.00%)
Apr 05, 2017 2.640 2.640 2.600 2.620 9,427 -0.02(-0.76%)
Apr 04, 2017 2.580 2.660 2.580 2.640 38,266 +0.04(+1.54%)
Apr 03, 2017 2.590 2.610 2.590 2.600 16,937 +0.04(+1.56%)
Mar 31, 2017 2.520 2.580 2.520 2.560 7,040 +0.04(+1.59%)
Mar 30, 2017 2.600 2.600 2.500 2.520 36,212 -0.07(-2.70%)
Mar 29, 2017 2.600 2.600 2.590 2.590 1,342 +0.02(+0.78%)
Mar 28, 2017 2.650 2.650 2.550 2.570 27,509 -0.05(-1.91%)
Mar 27, 2017 2.630 2.650 2.620 2.620 16,535 -0.01(-0.38%)
Mar 24, 2017 2.600 2.640 2.600 2.630 22,391 +0.07(+2.73%)
Mar 23, 2017 2.640 2.640 2.550 2.560 12,833 -0.09(-3.40%)
Mar 22, 2017 2.650 2.650 2.580 2.650 34,694 +0.00(+0.00%)
Mar 21, 2017 2.700 2.700 2.600 2.650 56,607 -0.01(-0.38%)
Mar 20, 2017 2.700 2.700 2.640 2.660 66,492 +0.02(+0.76%)
Mar 17, 2017 2.500 2.700 2.500 2.640 168,906 +0.23(+9.54%)
Mar 16, 2017 2.370 2.430 2.370 2.410 25,098 +0.06(+2.55%)
Mar 15, 2017 2.360 2.390 2.350 2.350 316,557 +0.00(+0.00%)
Mar 14, 2017 2.350 2.400 2.350 2.350 31,541 +0.00(+0.00%)
Mar 13, 2017 2.350 2.420 2.350 2.350 815,607 -0.05(-2.08%)
Mar 10, 2017 2.370 2.400 2.370 2.400 8,400 +0.00(+0.00%)
Mar 09, 2017 2.350 2.400 2.350 2.400 6,621 +0.00(+0.00%)
Mar 08, 2017 2.380 2.430 2.370 2.400 3,963 -0.03(-1.23%)
Mar 07, 2017 2.400 2.440 2.400 2.430 1,700 -0.01(-0.41%)
Mar 06, 2017 2.410 2.440 2.390 2.440 8,950 +0.02(+0.83%)
Mar 03, 2017 2.420 2.420 2.380 2.420 4,104 +0.00(+0.00%)
Mar 02, 2017 2.400 2.450 2.400 2.420 3,850 +0.02(+0.83%)
Mar 01, 2017 2.360 2.400 2.350 2.400 9,534 +0.03(+1.27%)
Feb 28, 2017 2.380 2.420 2.370 2.370 12,150 -0.01(-0.42%)
Feb 27, 2017 2.360 2.450 2.360 2.380 16,435 -0.02(-0.83%)
Feb 24, 2017 2.360 2.490 2.360 2.400 34,406 +0.04(+1.69%)
Feb 23, 2017 2.370 2.390 2.360 2.360 9,292 +0.01(+0.43%)
Feb 22, 2017 2.450 2.450 2.350 2.350 12,150 -0.13(-5.24%)
Feb 21, 2017 2.450 2.500 2.450 2.480 19,600 +0.03(+1.22%)
Feb 17, 2017 2.450 2.450 2.450 0 -0.02(-0.81%)
Feb 16, 2017 2.480 2.480 2.470 2.470 12,000 -0.03(-1.20%)
Feb 15, 2017 2.500 2.500 2.500 2.500 186 +0.04(+1.63%)
Feb 14, 2017 2.440 2.460 2.440 2.460 5,921 -0.04(-1.60%)
Feb 13, 2017 2.430 2.500 2.430 2.500 7,381 +0.00(+0.00%)
Feb 10, 2017 2.500 2.500 2.450 2.500 6,630 +0.00(+0.00%)
Feb 09, 2017 2.450 2.500 2.450 2.500 1,700 +0.06(+2.46%)
Feb 08, 2017 2.440 2.460 2.440 2.440 147,200 -0.03(-1.21%)
Feb 07, 2017 2.440 2.500 2.440 2.470 34,416 +0.01(+0.41%)
Feb 06, 2017 2.450 2.470 2.420 2.460 21,720 -0.03(-1.20%)
Feb 03, 2017 2.500 2.500 2.430 2.490 3,606 +0.01(+0.40%)
Feb 02, 2017 2.480 2.530 2.480 2.480 10,263 +0.03(+1.22%)
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.