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 (%)
Jul 29, 2011 1.910 1.970 1.910 1.920 56,875 -0.03(-1.54%)
Jul 28, 2011 1.910 1.970 1.910 1.950 23,368 +0.01(+0.52%)
Jul 27, 2011 1.980 1.980 1.940 1.940 40,413 -0.04(-2.02%)
Jul 26, 2011 1.980 1.990 1.980 1.980 6,706 -0.02(-1.00%)
Jul 25, 2011 2.000 2.030 2.000 2.000 26,375 -0.01(-0.50%)
Jul 22, 2011 2.010 2.010 2.010 2.010 43,041 +0.01(+0.50%)
Jul 21, 2011 1.950 2.050 1.950 2.000 61,052 +0.05(+2.56%)
Jul 20, 2011 1.930 1.960 1.920 1.950 9,379 +0.02(+1.04%)
Jul 19, 2011 1.930 1.930 1.900 1.930 106,985 +0.02(+1.05%)
Jul 18, 2011 1.910 1.930 1.910 1.910 122,386 -0.03(-1.55%)
Jul 15, 2011 1.930 1.940 1.920 1.940 32,344 +0.01(+0.52%)
Jul 14, 2011 1.950 1.970 1.930 1.930 20,600 -0.03(-1.53%)
Jul 13, 2011 1.920 1.960 1.910 1.960 15,004 +0.03(+1.55%)
Jul 12, 2011 1.950 1.950 1.910 1.930 26,600 -0.01(-0.52%)
Jul 11, 2011 1.970 1.980 1.920 1.940 72,295 -0.03(-1.52%)
Jul 08, 2011 1.990 1.990 1.960 1.970 28,000 -0.02(-1.01%)
Jul 07, 2011 2.010 2.010 1.980 1.990 321,180 -0.01(-0.50%)
Jul 06, 2011 2.000 2.020 2.000 2.000 51,247 +0.00(+0.00%)
Jul 05, 2011 2.030 2.030 1.990 2.000 60,589 -0.04(-1.96%)
Jul 04, 2011 1.990 2.040 1.990 2.040 11,200 +0.03(+1.49%)
Jun 30, 2011 2.000 2.030 2.000 2.010 16,501 +0.00(+0.00%)
Jun 29, 2011 1.950 2.020 1.950 2.010 142,841 +0.06(+3.08%)
Jun 28, 2011 1.880 1.970 1.880 1.950 59,872 +0.06(+3.17%)
Jun 27, 2011 1.900 1.920 1.870 1.890 57,933 -0.02(-1.05%)
Jun 24, 2011 1.940 1.950 1.890 1.910 200,220 -0.04(-2.05%)
Jun 23, 2011 1.950 1.960 1.920 1.950 63,271 +0.00(+0.00%)
Jun 22, 2011 2.020 2.020 1.900 1.950 192,445 -0.07(-3.47%)
Jun 21, 2011 2.010 2.060 2.010 2.020 96,887 -0.05(-2.42%)
Jun 20, 2011 2.080 2.070 2.060 2.070 57,287 +0.00(+0.00%)
Jun 17, 2011 2.090 2.090 2.070 2.070 17,862 -0.02(-0.96%)
Jun 16, 2011 2.070 2.120 2.070 2.090 36,681 +0.00(+0.00%)
Jun 15, 2011 2.070 2.100 2.060 2.090 65,049 +0.02(+0.97%)
Jun 14, 2011 2.050 2.070 2.020 2.070 481,709 +0.02(+0.98%)
Jun 13, 2011 2.010 2.070 2.010 2.050 48,939 +0.03(+1.49%)
Jun 10, 2011 2.080 2.080 1.980 2.020 184,166 -0.01(-0.49%)
Jun 09, 2011 2.060 2.080 2.020 2.030 167,074 -0.04(-1.93%)
Jun 08, 2011 2.120 2.120 2.050 2.070 70,670 -0.05(-2.36%)
Jun 07, 2011 2.120 2.120 2.050 2.120 132,135 +0.02(+0.95%)
Jun 06, 2011 2.150 2.200 2.100 2.100 24,669 -0.02(-0.94%)
Jun 03, 2011 2.110 2.170 2.060 2.120 61,408 +0.15(+7.61%)
May 24, 2011 1.970 2.000 1.970 1.970 186,907 +0.01(+0.51%)
May 20, 2011 1.980 1.980 1.900 1.960 156,638 -0.01(-0.51%)
May 19, 2011 1.970 1.990 1.940 1.970 94,620 -0.01(-0.51%)
May 18, 2011 1.960 1.980 1.920 1.980 72,042 +0.02(+1.02%)
May 17, 2011 1.990 1.990 1.900 1.960 262,086 -0.02(-1.01%)
May 16, 2011 2.080 2.080 1.970 1.980 154,138 -0.05(-2.46%)
May 13, 2011 2.100 2.110 1.940 2.030 573,880 -0.07(-3.33%)
May 12, 2011 2.160 2.160 2.060 2.100 404,775 -0.10(-4.55%)
May 11, 2011 2.250 2.250 2.160 2.200 151,348 -0.04(-1.79%)
May 10, 2011 2.280 2.280 2.180 2.240 161,501 -0.05(-2.18%)
May 09, 2011 2.290 2.310 2.270 2.290 53,740 +0.00(+0.00%)
May 06, 2011 2.270 2.340 2.270 2.290 76,460 +0.03(+1.33%)
May 05, 2011 2.250 2.300 2.230 2.260 132,652 +0.01(+0.44%)
May 04, 2011 2.240 2.250 2.220 2.250 57,085 +0.01(+0.45%)
May 03, 2011 2.240 2.250 2.230 2.240 90,984 -0.01(-0.44%)
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.