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 28, 2006 2.960 2.960 2.960 2.960 0 +0.05(+1.72%)
Apr 27, 2006 2.980 2.980 2.910 2.910 16,868 -0.07(-2.35%)
Apr 26, 2006 2.990 2.990 2.930 2.980 52,293 -0.01(-0.33%)
Apr 25, 2006 3.040 3.040 2.900 2.990 146,230 -0.05(-1.64%)
Apr 24, 2006 3.100 3.110 2.960 3.040 87,500 -0.01(-0.33%)
Apr 21, 2006 2.750 3.100 2.740 3.050 338,124 +0.30(+10.91%)
Apr 20, 2006 2.720 2.750 2.720 2.750 41,587 +0.00(+0.00%)
Apr 19, 2006 2.810 2.810 2.710 2.750 124,236 +0.00(+0.00%)
Apr 18, 2006 2.850 2.880 2.710 2.750 139,343 -0.13(-4.51%)
Apr 17, 2006 2.840 2.900 2.820 2.880 43,677 -0.02(-0.69%)
Apr 13, 2006 2.920 2.950 2.810 2.900 34,168 -0.05(-1.69%)
Apr 12, 2006 2.950 2.950 2.900 2.950 22,861 +0.00(+0.00%)
Apr 11, 2006 3.040 3.040 2.900 2.950 41,020 -0.05(-1.67%)
Apr 10, 2006 3.050 3.100 3.000 3.000 251,932 -0.05(-1.64%)
Apr 07, 2006 3.100 3.100 3.050 3.050 31,792 -0.05(-1.61%)
Apr 06, 2006 3.100 3.100 3.060 3.100 250,350 +0.00(+0.00%)
Apr 05, 2006 3.150 3.150 3.070 3.100 480,002 -0.05(-1.59%)
Apr 04, 2006 3.120 3.150 3.070 3.150 85,844 +0.04(+1.29%)
Apr 03, 2006 3.100 3.170 3.080 3.110 429,100 +0.02(+0.65%)
Mar 31, 2006 3.050 3.100 3.000 3.090 129,000 +0.03(+0.98%)
Mar 30, 2006 3.040 3.170 3.040 3.060 41,133 -0.04(-1.29%)
Mar 29, 2006 3.150 3.150 3.020 3.100 557,265 -0.05(-1.59%)
Mar 28, 2006 3.100 3.220 3.090 3.150 404,882 +0.05(+1.61%)
Mar 27, 2006 3.000 3.100 2.930 3.100 645,018 +0.15(+5.08%)
Mar 24, 2006 2.900 2.950 2.850 2.950 549,901 +0.15(+5.36%)
Mar 21, 2006 2.840 2.850 2.800 2.800 32,225 -0.04(-1.41%)
Mar 20, 2006 2.850 2.850 2.730 2.840 88,484 -0.01(-0.35%)
Mar 17, 2006 2.850 2.850 2.750 2.850 136,890 +0.00(+0.00%)
Mar 16, 2006 2.850 2.850 2.800 2.850 72,628 +0.00(+0.00%)
Mar 15, 2006 2.850 2.850 2.840 2.850 209,904 +0.00(+0.00%)
Mar 14, 2006 2.850 2.850 2.810 2.850 41,934 +0.00(+0.00%)
Mar 13, 2006 2.810 2.850 2.770 2.850 48,557 +0.05(+1.79%)
Mar 10, 2006 2.850 2.850 2.800 2.800 26,409 -0.02(-0.71%)
Mar 09, 2006 2.840 2.850 2.800 2.820 37,182 -0.01(-0.35%)
Mar 08, 2006 2.800 2.840 2.760 2.830 79,076 -0.02(-0.70%)
Mar 07, 2006 2.850 2.850 2.810 2.850 139,347 +0.00(+0.00%)
Mar 06, 2006 2.830 2.850 2.850 2.850 52,800 +0.00(+0.00%)
Mar 03, 2006 2.840 2.850 2.840 2.850 14,500 +0.04(+1.42%)
Mar 02, 2006 2.850 2.890 2.810 2.810 90,657 -0.03(-1.06%)
Mar 01, 2006 2.900 2.900 2.810 2.840 71,610 -0.06(-2.07%)
Feb 28, 2006 2.930 2.950 2.900 2.900 67,036 -0.03(-1.02%)
Feb 27, 2006 3.000 3.000 2.930 2.930 94,580 -0.02(-0.68%)
Feb 24, 2006 2.950 3.000 2.880 2.950 223,705 +0.08(+2.79%)
Feb 23, 2006 2.900 2.950 2.860 2.870 120,202 +0.00(+0.00%)
Feb 22, 2006 2.800 2.900 2.800 2.870 31,532 +0.05(+1.77%)
Feb 21, 2006 2.880 2.900 2.820 2.820 93,038 +0.03(+1.08%)
Feb 17, 2006 2.790 2.790 2.650 2.790 95,325 -0.03(-1.06%)
Feb 15, 2006 2.940 2.940 2.700 2.820 88,461 -0.08(-2.76%)
Feb 14, 2006 2.540 3.100 2.450 2.900 812,921 +0.40(+16.00%)
Feb 13, 2006 2.500 2.500 2.400 2.500 58,710 +0.05(+2.04%)
Feb 10, 2006 2.500 2.500 2.430 2.450 66,189 -0.09(-3.54%)
Feb 09, 2006 2.500 2.540 2.480 2.540 16,452 +0.05(+2.01%)
Feb 08, 2006 2.500 2.510 2.490 2.490 27,292 +0.31(+14.22%)
Feb 07, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 06, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 03, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 02, 2006 2.180 2.180 2.180 2.180 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.