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 29, 2008 2.800 2.870 2.770 2.820 15,758 +0.04(+1.44%)
Aug 28, 2008 2.880 2.880 2.760 2.780 7,500 +0.00(+0.00%)
Aug 27, 2008 2.810 2.890 2.630 2.780 120,310 -0.03(-1.07%)
Aug 26, 2008 2.810 2.900 2.800 2.810 110,690 +0.01(+0.36%)
Aug 25, 2008 2.830 2.900 2.800 2.800 5,100 -0.01(-0.36%)
Aug 22, 2008 2.850 2.870 2.800 2.810 262,815 -0.08(-2.77%)
Aug 21, 2008 2.890 2.900 2.850 2.890 23,966 +0.04(+1.40%)
Aug 20, 2008 2.850 2.890 2.850 2.850 103,090 -0.01(-0.35%)
Aug 19, 2008 2.850 2.860 2.800 2.860 100,646 +0.05(+1.78%)
Aug 18, 2008 2.720 2.830 2.720 2.810 56,554 +0.06(+2.18%)
Aug 15, 2008 2.780 2.800 2.750 2.750 12,080 -0.04(-1.43%)
Aug 14, 2008 2.800 2.880 2.780 2.790 65,055 +0.03(+1.09%)
Aug 13, 2008 2.970 2.970 2.760 2.760 44,379 -0.05(-1.78%)
Aug 12, 2008 2.900 2.900 2.800 2.810 85,066 -0.04(-1.40%)
Aug 11, 2008 2.900 2.950 2.850 2.850 17,800 -0.10(-3.39%)
Aug 08, 2008 2.990 3.000 2.850 2.950 258,700 +0.01(+0.34%)
Aug 07, 2008 2.940 2.990 2.900 2.940 261,997 +0.14(+5.00%)
Aug 06, 2008 3.000 3.000 2.800 2.800 127,160 -0.16(-5.41%)
Aug 05, 2008 3.000 3.000 2.960 2.960 47,192 -0.04(-1.33%)
Aug 04, 2008 3.000 3.100 2.950 3.000 36,505 +0.00(+0.00%)
Aug 01, 2008 3.000 3.100 2.950 3.000 36,505 +0.04(+1.35%)
Jul 31, 2008 3.000 3.000 2.960 2.960 8,741 -0.04(-1.33%)
Jul 30, 2008 2.990 3.000 2.910 3.000 65,791 +0.01(+0.33%)
Jul 29, 2008 2.780 3.000 2.780 2.990 65,980 +0.09(+3.10%)
Jul 28, 2008 2.900 2.900 2.900 2.900 1,054 +0.00(+0.00%)
Jul 25, 2008 2.870 2.920 2.770 2.900 41,207 +0.02(+0.69%)
Jul 24, 2008 2.870 2.900 2.870 2.880 22,615 -0.01(-0.35%)
Jul 23, 2008 2.900 2.900 2.870 2.890 19,750 -0.01(-0.34%)
Jul 22, 2008 2.900 2.900 2.900 2.900 24,043 +0.02(+0.69%)
Jul 21, 2008 2.930 2.930 2.870 2.880 17,415 -0.01(-0.35%)
Jul 18, 2008 2.940 2.940 2.820 2.890 42,892 -0.01(-0.34%)
Jul 17, 2008 2.820 2.930 2.810 2.900 23,995 +0.02(+0.69%)
Jul 16, 2008 2.840 2.920 2.840 2.880 24,183 -0.02(-0.69%)
Jul 15, 2008 2.900 2.930 2.880 2.900 31,142 +0.02(+0.69%)
Jul 14, 2008 2.870 2.930 2.870 2.880 14,700 -0.07(-2.37%)
Jul 11, 2008 2.900 2.960 2.900 2.950 12,874 +0.05(+1.72%)
Jul 10, 2008 2.950 2.950 2.900 2.900 72,247 -0.05(-1.69%)
Jul 09, 2008 2.720 3.000 2.720 2.950 77,777 +0.23(+8.46%)
Jul 08, 2008 2.850 2.880 2.720 2.720 45,885 -0.13(-4.56%)
Jul 07, 2008 2.850 2.850 2.810 2.850 28,569 -0.05(-1.72%)
Jul 04, 2008 2.850 2.900 2.820 2.900 48,134 -0.05(-1.69%)
Jul 03, 2008 3.130 3.130 2.910 2.950 77,244 -0.09(-2.96%)
Jul 02, 2008 3.070 3.100 3.020 3.040 50,712 +0.03(+1.00%)
Jul 01, 2008 3.090 3.100 3.000 3.010 17,884 +0.00(+0.00%)
Jun 30, 2008 3.090 3.100 3.000 3.010 17,884 +0.01(+0.33%)
Jun 27, 2008 2.870 3.000 2.870 3.000 61,136 +0.12(+4.17%)
Jun 26, 2008 2.900 2.900 2.880 2.880 26,296 -0.04(-1.37%)
Jun 25, 2008 2.880 2.920 2.880 2.920 12,776 +0.02(+0.69%)
Jun 24, 2008 2.920 2.920 2.900 2.900 15,992 +0.00(+0.00%)
Jun 23, 2008 2.880 2.900 2.880 2.900 27,301 -0.03(-1.02%)
Jun 20, 2008 2.900 2.930 2.900 2.930 19,100 +0.00(+0.00%)
Jun 19, 2008 2.900 2.940 2.890 2.930 40,700 -0.01(-0.34%)
Jun 18, 2008 2.900 2.940 2.900 2.940 8,460 -0.01(-0.34%)
Jun 17, 2008 2.930 2.950 2.900 2.950 35,898 +0.00(+0.00%)
Jun 16, 2008 2.900 2.950 2.900 2.950 13,562 +0.08(+2.79%)
Jun 13, 2008 2.950 2.950 2.860 2.870 20,602 -0.08(-2.71%)
Jun 12, 2008 2.920 2.950 2.910 2.950 113,988 +0.03(+1.03%)
Jun 11, 2008 2.870 2.920 2.870 2.920 82,766 +0.07(+2.46%)
Jun 10, 2008 2.800 2.850 2.760 2.850 6,554 +0.00(+0.00%)
Jun 09, 2008 2.860 2.920 2.850 2.850 31,800 -0.06(-2.06%)
Jun 06, 2008 2.930 2.940 2.880 2.910 25,115 -0.03(-1.02%)
Jun 05, 2008 2.770 2.940 2.770 2.940 75,155 +0.07(+2.44%)
Jun 04, 2008 2.820 2.870 2.800 2.870 70,781 -0.01(-0.35%)
Jun 03, 2008 2.800 2.880 2.800 2.880 43,133 +0.02(+0.70%)
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.