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 (%)
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%)
Apr 01, 2008 2.560 2.580 2.530 2.530 12,731 -0.03(-1.17%)
Mar 31, 2008 2.450 2.580 2.400 2.560 100,115 +0.11(+4.49%)
Mar 28, 2008 2.480 2.490 2.400 2.450 64,607 -0.01(-0.41%)
Mar 27, 2008 2.550 2.600 2.420 2.460 29,500 -0.14(-5.38%)
Mar 26, 2008 2.590 2.600 2.550 2.600 36,299 +0.00(+0.00%)
Mar 25, 2008 2.590 2.600 2.570 2.600 36,040 +0.01(+0.39%)
Mar 24, 2008 2.460 2.590 2.460 2.590 64,233 +0.14(+5.71%)
Mar 21, 2008 2.450 2.490 2.410 2.450 67,900 +0.00(+0.00%)
Mar 20, 2008 2.450 2.490 2.410 2.450 67,900 +0.01(+0.41%)
Mar 19, 2008 2.410 2.440 2.410 2.440 27,722 +0.00(+0.00%)
Mar 18, 2008 2.380 2.440 2.380 2.440 20,200 +0.08(+3.39%)
Mar 17, 2008 2.370 2.420 2.300 2.360 66,688 -0.04(-1.67%)
Mar 14, 2008 2.450 2.450 2.370 2.400 27,412 -0.02(-0.83%)
Mar 13, 2008 2.400 2.480 2.400 2.420 9,140 +0.02(+0.83%)
Mar 12, 2008 2.470 2.490 2.400 2.400 6,400 +0.00(+0.00%)
Mar 11, 2008 2.440 2.490 2.370 2.400 30,420 +0.04(+1.69%)
Mar 10, 2008 2.460 2.470 2.360 2.360 9,715 -0.04(-1.67%)
Mar 07, 2008 2.430 2.450 2.370 2.400 21,204 -0.05(-2.04%)
Mar 06, 2008 2.470 2.470 2.410 2.450 79,080 -0.02(-0.81%)
Mar 05, 2008 2.520 2.520 2.450 2.470 39,814 -0.02(-0.80%)
Mar 04, 2008 2.550 2.550 2.490 2.490 57,542 -0.09(-3.49%)
Mar 03, 2008 2.570 2.600 2.570 2.580 18,807 -0.02(-0.77%)
Feb 29, 2008 2.570 2.600 2.570 2.600 58,900 +0.00(+0.00%)
Feb 28, 2008 2.570 2.600 2.550 2.600 43,055 +0.00(+0.00%)
Feb 27, 2008 2.600 2.600 2.570 2.600 20,834 +0.00(+0.00%)
Feb 26, 2008 2.600 2.600 2.560 2.600 19,950 +0.02(+0.78%)
Feb 25, 2008 2.580 2.600 2.580 2.580 14,020 +0.00(+0.00%)
Feb 22, 2008 2.550 2.650 2.550 2.580 32,204 -0.01(-0.39%)
Feb 21, 2008 2.590 2.600 2.550 2.590 22,952 -0.01(-0.38%)
Feb 20, 2008 2.530 2.600 2.530 2.600 24,983 +0.05(+1.96%)
Feb 19, 2008 2.560 2.600 2.540 2.550 22,317 +0.00(+0.00%)
Feb 18, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 15, 2008 2.570 2.570 2.510 2.550 47,670 +0.00(+0.00%)
Feb 14, 2008 2.590 2.640 2.500 2.550 56,439 +0.00(+0.00%)
Feb 13, 2008 2.550 2.550 2.500 2.550 43,924 -0.05(-1.92%)
Feb 12, 2008 2.610 2.610 2.550 2.600 30,950 -0.05(-1.89%)
Feb 11, 2008 2.640 2.650 2.610 2.650 6,950 +0.05(+1.92%)
Feb 08, 2008 2.600 2.650 2.600 2.600 17,452 +0.00(+0.00%)
Feb 07, 2008 2.600 2.600 2.550 2.600 13,366 +0.01(+0.39%)
Feb 06, 2008 2.590 2.590 2.550 2.590 15,815 +0.04(+1.57%)
Feb 05, 2008 2.550 2.580 2.510 2.550 32,512 +0.00(+0.00%)
Feb 04, 2008 2.550 2.590 2.550 2.550 56,487 -0.05(-1.92%)
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.