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 (%)
Aug 30, 2019 2.050 2.050 2.050 0 -0.02(-0.97%)
Aug 29, 2019 1.950 2.180 1.950 2.070 14,283 +0.17(+8.95%)
Aug 28, 2019 1.910 1.910 1.690 1.900 6,600 -0.04(-2.06%)
Aug 27, 2019 1.940 1.940 1.940 1.940 364 -0.04(-2.02%)
Aug 26, 2019 1.970 1.980 1.970 1.980 2,600 +0.02(+1.02%)
Aug 23, 2019 2.050 2.050 1.960 1.960 4,900 -0.12(-5.77%)
Aug 22, 2019 2.070 2.160 2.070 2.080 1,700 +0.02(+0.97%)
Aug 21, 2019 2.070 2.070 2.060 2.060 4,550 +0.02(+0.98%)
Aug 20, 2019 1.920 2.040 1.920 2.040 12,800 +0.08(+4.08%)
Aug 19, 2019 2.060 2.060 1.920 1.960 12,350 -0.09(-4.39%)
Aug 16, 2019 2.050 2.050 2.050 2.050 3,400 +0.00(+0.00%)
Aug 15, 2019 2.070 2.070 2.050 2.050 2,300 -0.10(-4.65%)
Aug 13, 2019 2.150 2.150 2.150 0 -0.05(-2.27%)
Aug 12, 2019 2.170 2.200 2.120 2.200 19,700 +0.04(+1.85%)
Aug 09, 2019 2.130 2.160 2.130 2.160 3,400 +0.03(+1.41%)
Aug 08, 2019 2.120 2.130 2.120 2.130 216 -0.01(-0.47%)
Aug 07, 2019 2.120 2.140 2.100 2.140 8,300 +0.00(+0.00%)
Aug 06, 2019 2.290 2.340 2.140 2.140 10,536 -0.15(-6.55%)
Aug 01, 2019 2.290 2.290 2.290 0 -0.03(-1.29%)
Jul 31, 2019 2.320 2.320 2.320 25 +0.00(+0.00%)
Jul 30, 2019 2.160 2.320 2.160 2.320 9,872 +0.00(+0.00%)
Jul 29, 2019 2.320 2.320 2.320 2.320 215 +0.01(+0.43%)
Jul 26, 2019 2.240 2.320 2.200 2.310 35,947 +0.08(+3.59%)
Jul 25, 2019 2.220 2.230 2.220 2.230 3,200 +0.01(+0.45%)
Jul 24, 2019 2.260 2.300 2.220 2.220 6,612 -0.03(-1.33%)
Jul 22, 2019 2.250 2.250 2.250 0 +0.07(+3.21%)
Jul 19, 2019 2.330 2.350 2.180 2.180 11,691 +0.08(+3.81%)
Jul 18, 2019 2.140 2.140 2.100 2.100 5,637 -0.02(-0.94%)
Jul 17, 2019 2.160 2.200 2.120 2.120 33,679 -0.04(-1.85%)
Jul 16, 2019 2.190 2.200 2.160 2.160 9,600 +0.01(+0.47%)
Jul 15, 2019 2.150 2.180 2.150 2.150 18,439 -0.07(-3.15%)
Jul 12, 2019 2.150 2.220 2.150 2.220 8,586 +0.03(+1.37%)
Jul 11, 2019 2.200 2.200 2.180 2.190 600 +0.00(+0.00%)
Jul 10, 2019 2.280 2.290 2.190 2.190 8,000 -0.11(-4.78%)
Jul 09, 2019 2.190 2.300 2.190 2.300 8,831 +0.11(+5.02%)
Jul 08, 2019 2.190 2.260 2.170 2.190 6,659 -0.07(-3.10%)
Jul 05, 2019 2.260 2.260 2.260 2.260 1,000 +0.03(+1.35%)
Jul 04, 2019 2.230 2.230 2.230 2.230 2,228 +0.00(+0.00%)
Jul 03, 2019 2.160 2.230 2.150 2.230 19,800 +0.00(+0.00%)
Jul 02, 2019 2.230 2.230 2.150 2.230 12,474 +0.02(+0.90%)
Jun 28, 2019 2.210 2.210 2.210 0 +0.06(+2.79%)
Jun 27, 2019 2.150 2.150 2.150 2.150 461 -0.04(-1.83%)
Jun 26, 2019 2.190 2.190 2.190 2.190 201 +0.00(+0.00%)
Jun 25, 2019 2.200 2.200 2.160 2.190 32,676 -0.03(-1.35%)
Jun 24, 2019 2.210 2.260 2.210 2.220 41,795 -0.06(-2.63%)
Jun 21, 2019 2.240 2.280 2.240 2.280 4,600 +0.03(+1.33%)
Jun 20, 2019 2.260 2.280 2.250 2.250 10,300 -0.09(-3.85%)
Jun 19, 2019 2.360 2.360 2.340 2.340 229 -0.06(-2.50%)
Jun 18, 2019 2.300 2.400 2.300 2.400 13,454 +0.10(+4.35%)
Jun 17, 2019 2.270 2.300 2.260 2.300 21,823 +0.05(+2.22%)
Jun 14, 2019 2.250 2.250 2.250 2.250 2,500 -0.04(-1.75%)
Jun 13, 2019 2.260 2.290 2.260 2.290 6,719 +0.00(+0.00%)
Jun 12, 2019 2.250 2.290 2.250 2.290 4,397 +0.03(+1.33%)
Jun 11, 2019 2.260 2.260 2.260 2.260 798 -0.04(-1.74%)
Jun 10, 2019 2.280 2.300 2.280 2.300 12,750 -0.04(-1.71%)
Jun 07, 2019 2.280 2.340 2.280 2.340 7,900 +0.03(+1.30%)
Jun 06, 2019 2.310 2.310 2.310 84 +0.00(+0.00%)
Jun 05, 2019 2.280 2.310 2.280 2.310 2,130 +0.01(+0.43%)
Jun 04, 2019 2.280 2.300 2.280 2.300 6,608 +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.