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 (%)
Dec 31, 2012 2.710 2.710 2.710 0 +0.02(+0.74%)
Dec 28, 2012 2.680 2.740 2.680 2.690 54,456 -0.01(-0.37%)
Dec 27, 2012 2.670 2.730 2.620 2.700 48,681 +0.01(+0.37%)
Dec 24, 2012 2.690 2.690 2.690 0 +0.09(+3.46%)
Dec 21, 2012 2.650 2.690 2.600 2.600 7,694 -0.08(-2.99%)
Dec 20, 2012 2.670 2.690 2.610 2.680 16,472 +0.01(+0.37%)
Dec 19, 2012 2.600 2.670 2.600 2.670 42,119 +0.07(+2.69%)
Dec 18, 2012 2.600 2.640 2.600 2.600 19,464 -0.01(-0.38%)
Dec 17, 2012 2.610 2.650 2.600 2.610 17,057 -0.02(-0.76%)
Dec 14, 2012 2.620 2.670 2.600 2.630 53,661 -0.02(-0.75%)
Dec 13, 2012 2.590 2.660 2.590 2.650 32,965 +0.04(+1.53%)
Dec 12, 2012 2.680 2.680 2.600 2.610 14,317 -0.04(-1.51%)
Dec 11, 2012 2.770 2.770 2.650 2.650 121,553 -0.12(-4.33%)
Dec 10, 2012 2.760 2.790 2.600 2.770 75,986 -0.02(-0.72%)
Dec 07, 2012 2.820 2.820 2.780 2.790 23,191 -0.01(-0.36%)
Dec 06, 2012 2.740 2.820 2.690 2.800 411,272 +0.10(+3.70%)
Dec 05, 2012 2.740 2.760 2.690 2.700 61,681 -0.04(-1.46%)
Dec 04, 2012 2.670 2.750 2.670 2.740 202,225 +0.00(+0.00%)
Nov 30, 2012 2.740 2.740 2.590 2.740 42,492 +0.00(+0.00%)
Nov 29, 2012 2.580 2.800 2.580 2.740 241,491 +0.14(+5.38%)
Nov 28, 2012 2.530 2.620 2.520 2.600 78,840 +0.08(+3.17%)
Nov 27, 2012 2.500 2.530 2.500 2.520 58,799 +0.03(+1.20%)
Nov 26, 2012 2.480 2.520 2.480 2.490 99,924 +0.03(+1.22%)
Nov 24, 2012 2.460 2.460 2.460 2.460 29,755 +0.00(+0.00%)
Nov 23, 2012 2.460 2.460 2.460 2.460 29,755 +0.01(+0.41%)
Nov 22, 2012 2.500 2.500 2.450 2.450 19,020 -0.05(-2.00%)
Nov 21, 2012 2.500 2.530 2.480 2.500 24,918 +0.01(+0.40%)
Nov 20, 2012 2.500 2.620 2.480 2.490 52,049 -0.04(-1.58%)
Nov 19, 2012 2.470 2.530 2.470 2.530 29,080 +0.08(+3.27%)
Nov 16, 2012 2.480 2.480 2.450 2.450 3,532 -0.01(-0.41%)
Nov 15, 2012 2.430 2.480 2.430 2.460 17,347 +0.02(+0.82%)
Nov 14, 2012 2.440 2.460 2.440 2.440 12,128 -0.03(-1.21%)
Nov 13, 2012 2.420 2.470 2.410 2.470 68,403 +0.08(+3.35%)
Nov 12, 2012 2.450 2.470 2.390 2.390 90,922 -0.06(-2.45%)
Nov 09, 2012 2.430 2.470 2.430 2.450 88,977 +0.02(+0.82%)
Nov 08, 2012 2.480 2.480 2.410 2.430 16,559 -0.06(-2.41%)
Nov 07, 2012 2.490 2.490 2.450 2.490 70,683 +0.00(+0.00%)
Nov 06, 2012 2.510 2.520 2.480 2.490 54,122 -0.03(-1.19%)
Nov 05, 2012 2.520 2.550 2.450 2.520 206,286 +0.02(+0.80%)
Nov 02, 2012 2.580 2.610 2.430 2.500 540,379 -0.08(-3.10%)
Nov 01, 2012 2.590 2.620 2.580 2.580 8,586 -0.02(-0.77%)
Oct 31, 2012 2.610 2.640 2.590 2.600 74,028 -0.03(-1.14%)
Oct 30, 2012 2.550 2.650 2.500 2.630 84,720 +0.13(+5.20%)
Oct 29, 2012 2.500 2.500 2.470 2.500 6,288 +0.00(+0.00%)
Oct 26, 2012 2.480 2.540 2.450 2.500 9,252 +0.00(+0.00%)
Oct 25, 2012 2.450 2.500 2.410 2.500 8,852 +0.05(+2.04%)
Oct 24, 2012 2.430 2.470 2.430 2.450 4,209 +0.02(+0.82%)
Oct 23, 2012 2.460 2.460 2.410 2.430 6,730 -0.09(-3.57%)
Oct 19, 2012 2.520 2.520 2.520 2.520 9,470 -0.02(-0.79%)
Oct 18, 2012 2.500 2.550 2.500 2.540 9,992 +0.03(+1.20%)
Oct 17, 2012 2.520 2.540 2.460 2.510 17,897 -0.01(-0.40%)
Oct 16, 2012 2.440 2.570 2.440 2.520 42,961 +0.09(+3.70%)
Oct 15, 2012 2.520 2.520 2.390 2.430 91,815 -0.08(-3.19%)
Oct 12, 2012 2.530 2.550 2.510 2.510 9,560 +0.00(+0.00%)
Oct 11, 2012 2.580 2.580 2.510 2.510 24,567 -0.07(-2.71%)
Oct 10, 2012 2.560 2.600 2.530 2.580 14,080 +0.01(+0.39%)
Oct 09, 2012 2.550 2.590 2.550 2.570 15,164 +0.02(+0.78%)
Oct 05, 2012 2.550 2.550 2.550 0 +0.02(+0.79%)
Oct 04, 2012 2.530 2.630 2.530 2.530 22,708 +0.01(+0.40%)
Oct 03, 2012 2.580 2.590 2.520 2.520 11,409 -0.05(-1.95%)
Oct 02, 2012 2.600 2.600 2.550 2.570 41,336 -0.03(-1.15%)
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.