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 (%)
Jun 29, 2007 2.890 2.940 2.770 2.910 269,401 +0.10(+3.56%)
Jun 28, 2007 2.920 2.960 2.770 2.810 31,733 -0.19(-6.33%)
Jun 27, 2007 2.920 3.000 2.900 3.000 1,209,034 +0.05(+1.69%)
Jun 26, 2007 3.000 3.020 2.950 2.950 773,458 -0.05(-1.67%)
Jun 25, 2007 3.000 3.070 2.910 3.000 390,925 +0.00(+0.00%)
Jun 22, 2007 2.850 3.010 2.850 3.000 987,088 +0.14(+4.90%)
Jun 21, 2007 2.850 2.880 2.840 2.860 80,604 -0.02(-0.69%)
Jun 20, 2007 2.890 2.950 2.850 2.880 334,354 +0.03(+1.05%)
Jun 19, 2007 2.770 2.850 2.730 2.850 49,212 +0.08(+2.89%)
Jun 18, 2007 2.780 2.800 2.700 2.770 33,767 -0.02(-0.72%)
Jun 15, 2007 2.650 2.850 2.640 2.790 91,047 +0.18(+6.90%)
Jun 14, 2007 2.610 2.660 2.610 2.610 6,320 +0.01(+0.38%)
Jun 13, 2007 2.600 2.670 2.560 2.600 42,970 -0.02(-0.76%)
Jun 12, 2007 2.610 2.650 2.600 2.620 7,106 +0.02(+0.77%)
Jun 11, 2007 2.610 2.620 2.550 2.600 36,700 -0.03(-1.14%)
Jun 08, 2007 2.670 2.670 2.600 2.630 39,510 +0.01(+0.38%)
Jun 07, 2007 2.660 2.660 2.600 2.620 67,900 +0.07(+2.75%)
Jun 06, 2007 2.600 2.600 2.500 2.550 15,816 -0.05(-1.92%)
Jun 05, 2007 2.550 2.600 2.550 2.600 3,655 +0.00(+0.00%)
Jun 04, 2007 2.550 2.640 2.510 2.600 7,036 +0.03(+1.17%)
Jun 01, 2007 2.590 2.590 2.530 2.570 12,448 +0.02(+0.78%)
May 31, 2007 2.610 2.630 2.550 2.550 11,557 -0.02(-0.78%)
May 30, 2007 2.610 2.640 2.560 2.570 42,288 -0.08(-3.02%)
May 29, 2007 2.600 2.650 2.600 2.650 54,807 +0.06(+2.32%)
May 25, 2007 2.550 2.590 2.550 2.590 46,074 +0.05(+1.97%)
May 24, 2007 2.620 2.620 2.540 2.540 185,600 -0.11(-4.15%)
May 23, 2007 2.700 2.700 2.560 2.650 101,161 +0.03(+1.15%)
May 22, 2007 2.640 2.700 2.600 2.620 90,862 -0.02(-0.76%)
May 21, 2007 2.530 2.690 2.530 2.640 78,250 +0.00(+0.00%)
May 18, 2007 2.530 2.690 2.530 2.640 78,250 +0.09(+3.53%)
May 17, 2007 2.500 2.570 2.500 2.550 39,405 +0.05(+2.00%)
May 16, 2007 2.430 2.530 2.430 2.500 31,360 +0.02(+0.81%)
May 15, 2007 2.410 2.530 2.410 2.480 69,831 -0.02(-0.80%)
May 14, 2007 2.540 2.540 2.440 2.500 21,933 +0.02(+0.81%)
May 11, 2007 2.410 2.540 2.410 2.480 41,687 +0.00(+0.00%)
May 10, 2007 2.580 2.580 2.420 2.480 77,198 -0.07(-2.75%)
May 09, 2007 2.560 2.560 2.550 2.550 14,981 -0.04(-1.54%)
May 08, 2007 2.520 2.590 2.500 2.590 87,600 +0.06(+2.37%)
May 07, 2007 2.560 2.560 2.490 2.530 34,810 -0.04(-1.56%)
May 04, 2007 2.460 2.570 2.460 2.570 68,114 +0.14(+5.76%)
May 03, 2007 2.400 2.490 2.400 2.430 58,800 +0.03(+1.25%)
May 02, 2007 2.390 2.400 2.360 2.400 36,179 +0.01(+0.42%)
May 01, 2007 2.390 2.390 2.350 2.390 46,680 +0.00(+0.00%)
Apr 30, 2007 2.350 2.390 2.350 2.390 59,765 +0.04(+1.70%)
Apr 27, 2007 2.320 2.390 2.320 2.350 62,182 +0.03(+1.29%)
Apr 26, 2007 2.330 2.360 2.320 2.320 11,700 -0.01(-0.43%)
Apr 25, 2007 2.360 2.360 2.310 2.330 72,189 -0.03(-1.27%)
Apr 24, 2007 2.370 2.400 2.330 2.360 43,413 +0.04(+1.72%)
Apr 23, 2007 2.390 2.400 2.320 2.320 61,298 -0.05(-2.11%)
Apr 20, 2007 2.350 2.380 2.350 2.370 37,639 +0.01(+0.42%)
Apr 19, 2007 2.380 2.390 2.320 2.360 60,458 +0.01(+0.43%)
Apr 18, 2007 2.400 2.400 2.350 2.350 86,775 +0.03(+1.29%)
Apr 17, 2007 2.320 2.350 2.310 2.320 36,586 +0.00(+0.00%)
Apr 16, 2007 2.350 2.400 2.310 2.320 44,154 +0.02(+0.87%)
Apr 13, 2007 2.350 2.350 2.260 2.300 24,041 -0.02(-0.86%)
Apr 12, 2007 2.340 2.380 2.300 2.320 220,784 -0.03(-1.28%)
Apr 11, 2007 2.400 2.400 2.320 2.350 58,282 -0.02(-0.84%)
Apr 10, 2007 2.300 2.390 2.280 2.370 99,490 +0.14(+6.28%)
Apr 09, 2007 2.230 2.340 2.230 2.230 10,246 -0.02(-0.89%)
Apr 05, 2007 2.240 2.260 2.210 2.250 26,920 +0.05(+2.27%)
Apr 04, 2007 2.290 2.340 2.200 2.200 69,621 -0.05(-2.22%)
Apr 03, 2007 2.270 2.310 2.250 2.250 27,300 -0.05(-2.17%)
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.