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 (%)
Jan 31, 2017 2.370 2.370 2.350 2.360 22,340 -0.01(-0.42%)
Jan 30, 2017 2.450 2.540 2.370 2.370 3,300 -0.05(-2.07%)
Jan 27, 2017 2.500 2.500 2.360 2.420 27,757 -0.12(-4.72%)
Jan 26, 2017 2.500 2.550 2.460 2.540 10,720 +0.04(+1.60%)
Jan 25, 2017 2.360 2.530 2.350 2.500 20,055 -0.05(-1.96%)
Jan 24, 2017 2.400 2.550 2.400 2.550 8,990 +0.08(+3.24%)
Jan 23, 2017 2.520 2.520 2.450 2.470 9,000 -0.05(-1.98%)
Jan 20, 2017 2.500 2.590 2.500 2.520 2,700 +0.02(+0.80%)
Jan 19, 2017 2.600 2.600 2.500 2.500 2,100 -0.10(-3.85%)
Jan 18, 2017 2.610 2.720 2.600 2.600 12,843 -0.05(-1.89%)
Jan 17, 2017 2.620 2.690 2.620 2.650 12,227 -0.01(-0.38%)
Jan 16, 2017 2.610 2.700 2.610 2.660 26,127 +0.05(+1.92%)
Jan 13, 2017 2.570 2.620 2.570 2.610 47,700 +0.02(+0.77%)
Jan 12, 2017 2.610 2.610 2.550 2.590 6,521 -0.01(-0.38%)
Jan 11, 2017 2.450 2.640 2.450 2.600 108,778 +0.19(+7.88%)
Jan 10, 2017 2.370 2.420 2.370 2.410 4,900 +0.02(+0.84%)
Jan 09, 2017 2.350 2.410 2.350 2.390 27,188 +0.04(+1.70%)
Jan 06, 2017 2.370 2.370 2.350 2.350 34,638 -0.03(-1.26%)
Jan 05, 2017 2.480 2.480 2.380 2.380 9,419 -0.04(-1.65%)
Jan 04, 2017 2.360 2.430 2.360 2.420 4,749 +0.06(+2.54%)
Jan 03, 2017 2.360 2.400 2.350 2.360 9,413 +0.02(+0.85%)
Dec 30, 2016 2.340 2.340 2.340 0 -0.11(-4.49%)
Dec 29, 2016 2.380 2.450 2.380 2.450 2,700 +0.08(+3.38%)
Dec 28, 2016 2.370 2.400 2.320 2.370 8,362 +0.00(+0.00%)
Dec 23, 2016 2.370 2.370 2.370 0 +0.00(+0.00%)
Dec 22, 2016 2.350 2.390 2.350 2.370 12,293 -0.03(-1.25%)
Dec 21, 2016 2.390 2.410 2.370 2.400 28,750 +0.00(+0.00%)
Dec 20, 2016 2.340 2.400 2.340 2.400 20,355 +0.05(+2.13%)
Dec 19, 2016 2.330 2.350 2.310 2.350 765 +0.02(+0.86%)
Dec 16, 2016 2.300 2.350 2.300 2.330 15,308 +0.02(+0.87%)
Dec 15, 2016 2.380 2.390 2.310 2.310 13,424 -0.06(-2.53%)
Dec 14, 2016 2.370 2.400 2.360 2.370 588,656 +0.02(+0.85%)
Dec 13, 2016 2.290 2.370 2.290 2.350 6,980 +0.01(+0.43%)
Dec 12, 2016 2.240 2.360 2.240 2.340 69,956 +0.11(+4.93%)
Dec 09, 2016 2.250 2.250 2.230 2.230 900 -0.02(-0.89%)
Dec 08, 2016 2.250 2.270 2.250 2.250 6,734 -0.03(-1.32%)
Dec 07, 2016 2.280 2.300 2.280 2.280 9,700 +0.00(+0.00%)
Dec 06, 2016 2.250 2.300 2.250 2.280 5,800 -0.02(-0.87%)
Dec 05, 2016 2.300 2.300 2.290 2.300 13,300 +0.01(+0.44%)
Dec 02, 2016 2.270 2.300 2.270 2.290 9,800 +0.01(+0.44%)
Dec 01, 2016 2.280 2.290 2.260 2.280 948 +0.03(+1.33%)
Nov 30, 2016 2.170 2.250 2.130 2.250 177,835 +0.09(+4.17%)
Nov 29, 2016 2.300 2.300 2.110 2.160 58,000 -0.18(-7.69%)
Nov 28, 2016 2.300 2.340 2.300 2.340 300 +0.04(+1.74%)
Nov 25, 2016 2.270 2.300 2.270 2.300 5,621 +0.02(+0.88%)
Nov 24, 2016 2.340 2.350 2.280 2.280 9,300 -0.06(-2.56%)
Nov 23, 2016 2.330 2.340 2.280 2.340 46,837 +0.04(+1.74%)
Nov 22, 2016 2.330 2.340 2.300 2.300 74,457 +0.00(+0.00%)
Nov 21, 2016 2.320 2.320 2.300 2.300 49,450 +0.00(+0.00%)
Nov 18, 2016 2.290 2.330 2.290 2.300 2,995 +0.02(+0.88%)
Nov 17, 2016 2.300 2.315 2.280 2.280 9,892 +0.00(+0.00%)
Nov 16, 2016 2.340 2.340 2.280 2.280 6,886 +0.00(+0.00%)
Nov 15, 2016 2.300 2.300 2.280 2.280 137,907 -0.02(-0.87%)
Nov 14, 2016 2.330 2.330 2.290 2.300 94,242 +0.01(+0.44%)
Nov 11, 2016 2.290 2.310 2.280 2.290 6,536 -0.01(-0.43%)
Nov 10, 2016 2.290 2.305 2.280 2.300 7,457 -0.01(-0.43%)
Nov 09, 2016 2.290 2.330 2.280 2.310 8,036 +0.00(+0.00%)
Nov 08, 2016 2.300 2.350 2.300 2.310 47,129 +0.01(+0.43%)
Nov 07, 2016 2.290 2.300 2.290 2.300 55,082 +0.00(+0.00%)
Nov 04, 2016 2.300 2.300 2.300 2.300 6,400 +0.00(+0.00%)
Nov 03, 2016 2.300 2.320 2.300 2.300 146,378 +0.02(+0.88%)
Nov 02, 2016 2.300 2.300 2.280 2.280 16,786 -0.06(-2.56%)
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.