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 (%)
Nov 28, 2008 1.670 1.700 1.550 1.700 40,600 +0.13(+8.28%)
Nov 27, 2008 1.550 1.650 1.550 1.570 71,742 +0.07(+4.67%)
Nov 26, 2008 1.500 1.550 1.450 1.500 44,749 +0.00(+0.00%)
Nov 25, 2008 1.350 1.550 1.350 1.500 53,088 +0.17(+12.78%)
Nov 24, 2008 1.420 1.420 1.300 1.330 76,167 -0.07(-5.00%)
Nov 21, 2008 1.530 1.530 1.300 1.400 40,440 +0.00(+0.00%)
Nov 20, 2008 1.430 1.450 1.400 1.400 9,265 -0.13(-8.50%)
Nov 19, 2008 1.410 1.530 1.410 1.530 36,201 -0.02(-1.29%)
Nov 18, 2008 1.720 1.720 1.350 1.550 138,624 -0.04(-2.52%)
Nov 17, 2008 1.680 1.700 1.590 1.590 56,007 -0.17(-9.66%)
Nov 14, 2008 1.880 1.880 1.740 1.760 69,230 -0.14(-7.37%)
Nov 13, 2008 1.860 1.900 1.800 1.900 28,038 +0.04(+2.15%)
Nov 12, 2008 1.990 1.990 1.850 1.860 17,280 +0.04(+2.20%)
Nov 11, 2008 1.910 1.910 1.820 1.820 133,000 -0.09(-4.71%)
Nov 10, 2008 2.000 2.000 1.910 1.910 24,892 -0.01(-0.52%)
Nov 07, 2008 1.940 1.940 1.920 1.920 39,170 -0.02(-1.03%)
Nov 06, 2008 1.720 2.000 1.720 1.940 37,187 +0.02(+1.04%)
Nov 05, 2008 2.040 2.040 1.900 1.920 78,231 -0.06(-3.03%)
Nov 04, 2008 2.100 2.100 1.970 1.980 106,311 -0.02(-1.00%)
Nov 03, 2008 2.000 2.000 1.970 2.000 43,888 +0.00(+0.00%)
Oct 31, 2008 2.180 2.180 1.950 2.000 81,100 -0.09(-4.31%)
Oct 30, 2008 2.120 2.120 2.040 2.090 32,142 -0.01(-0.48%)
Oct 29, 2008 2.050 2.140 2.010 2.100 19,400 +0.07(+3.45%)
Oct 28, 2008 2.000 2.150 2.000 2.030 11,326 -0.02(-0.98%)
Oct 27, 2008 2.000 2.150 1.900 2.050 21,050 -0.07(-3.30%)
Oct 24, 2008 2.160 2.160 2.120 2.120 11,004 -0.05(-2.30%)
Oct 23, 2008 2.200 2.200 2.170 2.170 22,717 -0.03(-1.36%)
Oct 22, 2008 2.250 2.250 2.200 2.200 11,764 -0.09(-3.93%)
Oct 21, 2008 2.350 2.350 2.250 2.290 23,027 +0.04(+1.78%)
Oct 20, 2008 2.170 2.250 2.170 2.250 11,980 +0.05(+2.27%)
Oct 17, 2008 2.200 2.250 2.200 2.200 28,454 +0.03(+1.38%)
Oct 16, 2008 2.200 2.200 2.170 2.170 14,143 -0.03(-1.36%)
Oct 15, 2008 2.150 2.350 2.150 2.200 93,324 +0.03(+1.38%)
Oct 14, 2008 2.250 2.300 2.170 2.170 36,814 -0.03(-1.36%)
Oct 10, 2008 2.150 2.200 2.150 2.200 118,397 +0.00(+0.00%)
Oct 09, 2008 2.240 2.250 2.180 2.200 60,564 +0.05(+2.33%)
Oct 08, 2008 2.110 2.240 2.110 2.150 91,001 -0.05(-2.27%)
Oct 07, 2008 2.150 2.250 2.150 2.200 161,737 +0.05(+2.33%)
Oct 06, 2008 2.270 2.270 2.130 2.150 58,139 -0.26(-10.79%)
Oct 03, 2008 2.430 2.500 2.350 2.410 124,707 +0.01(+0.42%)
Oct 02, 2008 2.520 2.520 2.400 2.400 272,100 -0.10(-4.00%)
Oct 01, 2008 2.490 2.540 2.490 2.500 72,283 +0.00(+0.00%)
Sep 30, 2008 2.550 2.550 2.480 2.500 45,089 +0.00(+0.00%)
Sep 29, 2008 2.510 2.510 2.500 2.500 76,180 +0.00(+0.00%)
Sep 26, 2008 2.580 2.580 2.500 2.500 61,148 -0.04(-1.57%)
Sep 25, 2008 2.540 2.550 2.540 2.540 164,000 -0.01(-0.39%)
Sep 24, 2008 2.550 2.600 2.550 2.550 46,750 +0.00(+0.00%)
Sep 23, 2008 2.540 2.590 2.530 2.550 47,751 -0.01(-0.39%)
Sep 22, 2008 2.550 2.590 2.510 2.560 23,286 +0.08(+3.23%)
Sep 19, 2008 2.500 2.510 2.450 2.480 301,210 +0.03(+1.22%)
Sep 18, 2008 2.590 2.600 2.400 2.450 74,930 -0.13(-5.04%)
Sep 17, 2008 2.590 2.600 2.510 2.580 237,260 -0.02(-0.77%)
Sep 16, 2008 2.620 2.690 2.560 2.600 14,112 -0.09(-3.35%)
Sep 15, 2008 2.700 2.700 2.580 2.690 233,128 -0.01(-0.37%)
Sep 12, 2008 2.690 2.740 2.690 2.700 705,215 +0.00(+0.00%)
Sep 11, 2008 2.700 2.700 2.680 2.700 17,510 -0.04(-1.46%)
Sep 10, 2008 2.710 2.790 2.700 2.740 17,358 +0.04(+1.48%)
Sep 09, 2008 2.680 2.790 2.680 2.700 42,015 +0.02(+0.75%)
Sep 08, 2008 2.680 2.700 2.650 2.680 19,150 +0.08(+3.08%)
Sep 05, 2008 2.680 2.680 2.550 2.600 21,620 -0.08(-2.99%)
Sep 04, 2008 2.750 2.750 2.380 2.680 52,299 -0.02(-0.74%)
Sep 03, 2008 2.750 2.750 2.610 2.700 41,427 -0.15(-5.26%)
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.