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 (%)
Dec 31, 2020 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Dec 30, 2020 0.9300 0.9700 0.9300 0.9700 48,500 +0.07(+7.78%)
Dec 29, 2020 0.9000 0.9000 0.8900 0.9000 990,495 -0.03(-3.23%)
Dec 24, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Dec 23, 2020 1.000 1.000 0.9200 0.9300 201,437 -0.07(-7.00%)
Dec 22, 2020 0.9700 1.020 0.9000 1.000 43,880 -0.01(-0.99%)
Dec 21, 2020 0.9200 1.030 0.9200 1.010 9,500 -0.02(-1.94%)
Dec 18, 2020 1.050 1.080 1.030 1.030 13,609 -0.04(-3.74%)
Dec 17, 2020 1.080 1.080 1.000 1.070 11,804 +0.07(+7.00%)
Dec 16, 2020 1.060 1.060 0.9000 1.000 32,200 -0.06(-5.66%)
Dec 15, 2020 1.060 1.060 1.050 1.060 13,370 +0.00(+0.00%)
Dec 14, 2020 1.050 1.080 1.050 1.060 16,415 +0.00(+0.00%)
Dec 11, 2020 1.060 1.080 1.050 1.060 35,900 +0.00(+0.00%)
Dec 10, 2020 0.9800 1.080 0.9800 1.060 86,004 +0.13(+13.98%)
Dec 09, 2020 0.9500 0.9700 0.9300 0.9300 91,920 +0.02(+2.20%)
Dec 08, 2020 0.9300 0.9400 0.9100 0.9100 32,714 +0.00(+0.00%)
Dec 07, 2020 0.9000 0.9200 0.9000 0.9100 41,550 +0.00(+0.00%)
Dec 04, 2020 0.9100 0.9300 0.9100 0.9100 72,003 -0.01(-1.09%)
Dec 03, 2020 0.9100 0.9200 0.9000 0.9200 48,750 +0.00(+0.00%)
Dec 02, 2020 0.9600 0.9600 0.9100 0.9200 17,297 +0.02(+2.22%)
Dec 01, 2020 0.9000 0.9000 0.9000 0.9000 32,050 -0.01(-1.10%)
Nov 30, 2020 0.9300 0.9300 0.9000 0.9100 13,600 -0.02(-2.15%)
Nov 27, 2020 0.9300 0.9300 0.9300 0.9300 3,345 -0.02(-2.11%)
Nov 26, 2020 0.9500 0.9500 0.9500 0.9500 8,500 +0.05(+5.56%)
Nov 25, 2020 0.9000 0.9000 0.9000 0.9000 1,414 -0.05(-5.26%)
Nov 24, 2020 0.9500 0.9500 0.9500 0.9500 6,807 +0.01(+1.06%)
Nov 23, 2020 0.9400 0.9500 0.9400 0.9400 12,300 +0.02(+2.17%)
Nov 20, 2020 0.9400 0.9400 0.9000 0.9200 11,500 +0.04(+4.55%)
Nov 19, 2020 0.9000 0.9000 0.8800 0.8800 3,360 -0.01(-1.12%)
Nov 18, 2020 0.9200 0.9200 0.8900 0.8900 7,800 -0.01(-1.11%)
Nov 17, 2020 0.9000 0.9000 0.9000 0.9000 4,197 -0.04(-4.26%)
Nov 16, 2020 0.9600 0.9600 0.9100 0.9400 32,208 +0.04(+4.44%)
Nov 13, 2020 0.7600 0.9700 0.7600 0.9000 45,500 +0.16(+21.62%)
Nov 12, 2020 0.8100 0.8100 0.6100 0.7400 51,274 -0.11(-12.94%)
Nov 11, 2020 0.8400 0.9300 0.8400 0.8500 12,659 +0.05(+6.25%)
Nov 10, 2020 0.8000 0.8000 0.8000 0.8000 9,540 +0.00(+0.00%)
Nov 09, 2020 0.7800 0.8000 0.7800 0.8000 9,850 +0.02(+2.56%)
Nov 05, 2020 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Nov 04, 2020 0.7300 0.7300 0.7300 0.7300 5,503 -0.08(-9.88%)
Nov 02, 2020 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Oct 30, 2020 0.8600 0.8700 0.8600 0.8700 1,030 +0.05(+6.10%)
Oct 29, 2020 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Oct 28, 2020 0.8500 0.8500 0.8200 0.8200 9,500 -0.03(-3.53%)
Oct 27, 2020 0.8500 0.8500 0.8500 0.8500 15,064 -0.04(-4.49%)
Oct 26, 2020 0.8300 0.8900 0.8300 0.8900 4,325 +0.07(+8.54%)
Oct 22, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 21, 2020 0.8200 0.8200 0.8200 20 +0.00(+0.00%)
Oct 20, 2020 0.8500 0.8500 0.8200 0.8200 9,010 +0.01(+1.23%)
Oct 19, 2020 0.8100 0.8100 0.8100 0.8100 9,750 -0.04(-4.71%)
Oct 16, 2020 0.8000 0.8600 0.8000 0.8500 9,750 +0.00(+0.00%)
Oct 15, 2020 0.8100 0.8500 0.8100 0.8500 3,654 +0.03(+3.66%)
Oct 14, 2020 0.7600 0.8200 0.7600 0.8200 7,400 +0.07(+9.33%)
Oct 13, 2020 0.7600 0.7600 0.7500 0.7500 7,600 -0.01(-1.32%)
Oct 09, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Oct 08, 2020 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Oct 06, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.