Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.380 +0.070 (+3.03%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 30, 2015 2.180 2.280 2.180 2.280 4,597 +0.12(+5.56%)
Nov 27, 2015 2.200 2.290 2.160 2.160 12,344 -0.06(-2.70%)
Nov 26, 2015 2.200 2.220 2.170 2.220 7,094 +0.04(+1.83%)
Nov 25, 2015 2.250 2.250 2.180 2.180 95,182 -0.07(-3.11%)
Nov 24, 2015 2.250 2.290 2.250 2.250 558,743 -0.02(-0.88%)
Nov 23, 2015 2.270 2.270 11,385 +0.05(+2.25%)
Nov 20, 2015 2.270 2.280 2.220 2.220 40,800 -0.06(-2.63%)
Nov 19, 2015 2.160 2.300 2.160 2.280 28,175 +0.03(+1.33%)
Nov 18, 2015 2.200 2.250 2.180 2.250 18,392 +0.04(+1.81%)
Nov 17, 2015 2.190 2.210 2.190 2.210 17,185 +0.00(+0.00%)
Nov 16, 2015 2.160 2.250 2.160 2.210 18,344 +0.01(+0.45%)
Nov 13, 2015 2.180 2.210 2.130 2.200 13,166 -0.04(-1.79%)
Nov 12, 2015 2.120 2.240 2.120 2.240 179,149 +0.01(+0.45%)
Nov 11, 2015 2.260 2.260 2.210 2.230 12,793 -0.03(-1.33%)
Nov 10, 2015 2.290 2.300 2.200 2.260 34,410 -0.01(-0.44%)
Nov 09, 2015 2.320 2.320 2.250 2.270 70,444 -0.05(-2.16%)
Nov 06, 2015 2.370 2.400 2.320 2.320 19,128 -0.09(-3.73%)
Nov 05, 2015 2.410 2.410 2.390 2.410 13,174 +0.04(+1.69%)
Nov 04, 2015 2.420 2.420 2.350 2.370 10,264 -0.02(-0.84%)
Nov 03, 2015 2.395 2.420 2.340 2.390 11,561 +0.04(+1.70%)
Nov 02, 2015 2.340 2.480 2.340 2.350 2,435 +0.04(+1.73%)
Oct 30, 2015 2.370 2.370 2.310 2.310 13,568 -0.07(-2.94%)
Oct 29, 2015 2.370 2.400 2.370 2.380 8,013 +0.02(+0.85%)
Oct 28, 2015 2.360 2.400 2.360 2.360 4,608 +0.00(+0.00%)
Oct 27, 2015 2.420 2.420 2.360 2.360 10,732 -0.07(-2.88%)
Oct 26, 2015 2.420 2.450 2.420 2.430 11,946 +0.02(+0.83%)
Oct 23, 2015 2.470 2.500 2.390 2.410 324,603 -0.07(-2.82%)
Oct 22, 2015 2.500 2.530 2.480 2.480 4,000 +0.00(+0.00%)
Oct 21, 2015 2.500 2.530 2.480 2.480 9,465 -0.00(-0.20%)
Oct 20, 2015 2.470 2.500 2.470 2.485 46,554 -0.02(-0.60%)
Oct 19, 2015 2.500 2.570 2.450 2.500 39,121 -0.08(-3.10%)
Oct 16, 2015 2.600 2.600 2.530 2.580 40,514 -0.05(-1.90%)
Oct 15, 2015 2.580 2.630 2.580 2.630 7,701 +0.06(+2.33%)
Oct 14, 2015 2.550 2.570 2.550 2.570 3,200 +0.01(+0.39%)
Oct 13, 2015 2.530 2.560 2.520 2.560 880 +0.00(+0.00%)
Oct 09, 2015 2.560 2.560 2.560 0 +0.01(+0.39%)
Oct 08, 2015 2.550 2.550 2.480 2.550 8,000 +0.02(+0.79%)
Oct 07, 2015 2.510 2.620 2.510 2.530 10,011 -0.02(-0.78%)
Oct 06, 2015 2.390 2.550 2.390 2.550 8,200 +0.07(+2.82%)
Oct 05, 2015 2.370 2.480 2.370 2.480 26,500 +0.06(+2.48%)
Oct 02, 2015 2.420 2.420 2.420 2.420 232 +0.00(+0.00%)
Oct 01, 2015 2.340 2.460 2.340 2.420 10,662 +0.09(+3.86%)
Sep 30, 2015 2.270 2.340 2.270 2.330 7,342 +0.08(+3.56%)
Sep 29, 2015 2.390 2.390 2.250 2.250 40,685 -0.14(-5.86%)
Sep 28, 2015 2.390 2.410 2.390 2.390 29,030 +0.00(+0.00%)
Sep 25, 2015 2.410 2.430 2.390 2.390 29,652 +0.00(+0.00%)
Sep 24, 2015 2.350 2.410 2.350 2.390 25,959 +0.00(+0.00%)
Sep 23, 2015 2.360 2.440 2.340 2.390 26,065 -0.03(-1.24%)
Sep 22, 2015 2.360 2.490 2.300 2.420 37,036 +0.01(+0.41%)
Sep 21, 2015 2.340 2.430 2.340 2.410 12,338 +0.05(+2.12%)
Sep 18, 2015 2.400 2.430 2.360 2.360 34,292 -0.06(-2.48%)
Sep 17, 2015 2.440 2.490 2.420 2.420 44,724 -0.01(-0.41%)
Sep 16, 2015 2.470 2.490 2.430 2.430 57,828 -0.05(-2.02%)
Sep 15, 2015 2.500 2.500 2.470 2.480 20,477 +0.01(+0.40%)
Sep 14, 2015 2.500 2.500 2.470 2.470 39,100 -0.05(-1.98%)
Sep 11, 2015 2.520 2.520 2.490 2.520 19,787 -0.01(-0.40%)
Sep 10, 2015 2.520 2.530 2.490 2.530 24,500 +0.00(+0.00%)
Sep 09, 2015 2.520 2.530 2.510 2.530 17,879 +0.01(+0.40%)
Sep 08, 2015 2.500 2.530 2.500 2.520 36,992 +0.01(+0.40%)
Sep 04, 2015 2.510 2.510 2.510 0 +0.06(+2.45%)
Sep 03, 2015 2.520 2.530 2.420 2.450 34,535 -0.05(-2.00%)
Sep 02, 2015 2.520 2.540 2.500 2.500 28,018 -0.02(-0.79%)
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.